Ur Energy Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	1.800	1.800	1.680	1.730	1.730	354,582
2022-01-07	1.710	1.850	1.680	1.820	1.820	492,653
2022-01-06	1.900	1.900	1.640	1.710	1.710	575,276
2022-01-05	1.800	1.930	1.740	1.800	1.800	821,621
2022-01-04	1.750	1.780	1.700	1.770	1.770	267,799
2021-12-31	1.560	1.610	1.540	1.540	1.540	251,317
2021-12-30	1.580	1.610	1.540	1.550	1.550	413,194
2021-12-29	1.690	1.690	1.570	1.600	1.600	253,298
2021-12-24	1.680	1.740	1.680	1.700	1.700	45,822
2021-12-23	1.710	1.730	1.660	1.720	1.720	118,494
2021-12-22	1.710	1.730	1.670	1.690	1.690	170,193
2021-12-21	1.550	1.710	1.550	1.700	1.700	349,063
2021-12-20	1.620	1.620	1.510	1.560	1.560	485,228
2021-12-17	1.680	1.720	1.630	1.680	1.680	327,819
2021-12-16	1.830	1.840	1.660	1.690	1.690	331,345
2021-12-15	1.640	1.800	1.590	1.780	1.780	668,788
2021-12-14	1.650	1.670	1.610	1.640	1.640	291,223
2021-12-13	1.750	1.810	1.640	1.680	1.680	249,163
2021-12-10	1.820	1.820	1.750	1.760	1.760	172,164
2021-12-09	1.850	1.860	1.760	1.800	1.800	303,859
2021-12-08	1.880	1.940	1.820	1.850	1.850	231,476
2021-12-07	1.850	1.900	1.800	1.820	1.820	312,841
2021-12-06	1.650	1.780	1.560	1.760	1.760	782,954
2021-12-03	1.810	1.830	1.650	1.690	1.690	501,494
2021-12-02	1.780	1.860	1.740	1.820	1.820	417,429
2021-12-01	1.930	1.980	1.760	1.760	1.760	528,859
2021-11-30	1.990	2.010	1.800	1.900	1.900	394,083
2021-11-29	2.030	2.080	1.950	1.970	1.970	366,396
2021-11-26	1.990	2.040	1.920	1.980	1.980	521,582
2021-11-25	2.010	2.060	2.010	2.050	2.050	51,554
2021-11-24	2.050	2.120	2.000	2.050	2.050	201,168
2021-11-23	2.030	2.180	2.010	2.050	2.050	490,958
2021-11-22	2.130	2.140	1.990	2.010	2.010	485,291
2021-11-19	2.330	2.330	2.120	2.140	2.140	352,273
2021-11-18	2.340	2.380	2.290	2.340	2.340	275,575
2021-11-17	2.290	2.410	2.290	2.350	2.350	333,688
2021-11-16	2.400	2.400	2.260	2.290	2.290	481,694
2021-11-15	2.530	2.540	2.360	2.410	2.410	376,565
2021-11-12	2.600	2.720	2.470	2.480	2.480	456,432
2021-11-11	2.440	2.690	2.410	2.560	2.560	801,309
2021-11-10	2.500	2.530	2.370	2.400	2.400	348,491
2021-11-09	2.610	2.630	2.360	2.480	2.480	497,971
2021-11-08	2.400	2.630	2.380	2.570	2.570	698,169
2021-11-05	2.370	2.380	2.270	2.370	2.370	382,252
2021-11-04	2.410	2.430	2.280	2.360	2.360	440,111
2021-11-03	2.210	2.400	2.210	2.290	2.290	625,114
2021-11-02	2.220	2.220	2.120	2.200	2.200	183,317
2021-11-01	2.180	2.280	2.160	2.230	2.230	182,984
2021-10-29	2.260	2.260	2.060	2.180	2.180	782,914
2021-10-28	2.280	2.370	2.230	2.290	2.290	155,325
2021-10-27	2.370	2.430	2.230	2.250	2.250	232,044
2021-10-26	2.450	2.490	2.310	2.370	2.370	308,344
2021-10-25	2.300	2.500	2.290	2.430	2.430	547,942
2021-10-22	2.360	2.370	2.190	2.300	2.300	318,095
2021-10-21	2.460	2.460	2.290	2.390	2.390	337,668

← NewerPage 21 of 21 · 1,255 trading days

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.