Ur Energy Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 1.920 | 1.950 | 1.865 | 1.910 | 1.910 | 202,324 |
| 2024-11-18 | 1.770 | 1.950 | 1.770 | 1.860 | 1.860 | 191,705 |
| 2024-11-15 | 1.750 | 1.910 | 1.730 | 1.750 | 1.750 | 287,574 |
| 2024-11-14 | 1.670 | 1.750 | 1.670 | 1.720 | 1.720 | 94,280 |
| 2024-11-13 | 1.640 | 1.675 | 1.630 | 1.640 | 1.640 | 120,888 |
| 2024-11-12 | 1.610 | 1.660 | 1.585 | 1.660 | 1.660 | 59,527 |
| 2024-11-11 | 1.620 | 1.640 | 1.570 | 1.640 | 1.640 | 103,876 |
| 2024-11-08 | 1.660 | 1.670 | 1.605 | 1.660 | 1.660 | 101,573 |
| 2024-11-07 | 1.710 | 1.755 | 1.655 | 1.680 | 1.680 | 72,267 |
| 2024-11-06 | 1.690 | 1.740 | 1.660 | 1.710 | 1.710 | 67,095 |
| 2024-11-05 | 1.690 | 1.710 | 1.630 | 1.640 | 1.640 | 115,963 |
| 2024-11-04 | 1.710 | 1.710 | 1.640 | 1.700 | 1.700 | 155,856 |
| 2024-11-01 | 1.780 | 1.785 | 1.710 | 1.730 | 1.730 | 50,045 |
| 2024-10-31 | 1.770 | 1.795 | 1.740 | 1.740 | 1.740 | 65,530 |
| 2024-10-30 | 1.800 | 1.830 | 1.780 | 1.780 | 1.780 | 48,496 |
| 2024-10-29 | 1.850 | 1.850 | 1.780 | 1.800 | 1.800 | 68,887 |
| 2024-10-28 | 1.750 | 1.840 | 1.750 | 1.840 | 1.840 | 46,834 |
| 2024-10-25 | 1.810 | 1.820 | 1.770 | 1.800 | 1.800 | 35,124 |
| 2024-10-24 | 1.770 | 1.810 | 1.765 | 1.780 | 1.780 | 93,743 |
| 2024-10-23 | 1.760 | 1.790 | 1.730 | 1.730 | 1.730 | 138,643 |
| 2024-10-22 | 1.810 | 1.810 | 1.750 | 1.790 | 1.790 | 138,182 |
| 2024-10-21 | 1.830 | 1.850 | 1.770 | 1.800 | 1.800 | 86,184 |
| 2024-10-18 | 1.760 | 1.840 | 1.760 | 1.810 | 1.810 | 91,575 |
| 2024-10-17 | 1.770 | 1.800 | 1.740 | 1.750 | 1.750 | 161,769 |
| 2024-10-16 | 1.630 | 1.760 | 1.630 | 1.750 | 1.750 | 178,695 |
| 2024-10-15 | 1.610 | 1.630 | 1.595 | 1.630 | 1.630 | 44,797 |
| 2024-10-11 | 1.590 | 1.630 | 1.590 | 1.600 | 1.600 | 17,893 |
| 2024-10-10 | 1.570 | 1.610 | 1.570 | 1.610 | 1.610 | 42,829 |
| 2024-10-09 | 1.590 | 1.620 | 1.560 | 1.580 | 1.580 | 29,065 |
| 2024-10-08 | 1.640 | 1.640 | 1.600 | 1.620 | 1.620 | 62,883 |
| 2024-10-07 | 1.670 | 1.670 | 1.610 | 1.640 | 1.640 | 94,389 |
| 2024-10-04 | 1.600 | 1.660 | 1.600 | 1.630 | 1.630 | 47,473 |
| 2024-10-03 | 1.670 | 1.670 | 1.590 | 1.620 | 1.620 | 24,048 |
| 2024-10-02 | 1.640 | 1.660 | 1.610 | 1.640 | 1.640 | 78,521 |
| 2024-10-01 | 1.630 | 1.680 | 1.600 | 1.620 | 1.620 | 80,223 |
| 2024-09-30 | 1.570 | 1.630 | 1.520 | 1.610 | 1.610 | 103,802 |
| 2024-09-27 | 1.600 | 1.610 | 1.530 | 1.580 | 1.580 | 51,410 |
| 2024-09-26 | 1.680 | 1.680 | 1.590 | 1.620 | 1.620 | 143,488 |
| 2024-09-25 | 1.650 | 1.680 | 1.620 | 1.650 | 1.650 | 86,406 |
| 2024-09-24 | 1.680 | 1.680 | 1.610 | 1.640 | 1.640 | 279,204 |
| 2024-09-23 | 1.650 | 1.680 | 1.580 | 1.630 | 1.630 | 124,455 |
| 2024-09-20 | 1.670 | 1.700 | 1.590 | 1.630 | 1.630 | 182,908 |
| 2024-09-19 | 1.640 | 1.640 | 1.560 | 1.620 | 1.620 | 86,436 |
| 2024-09-18 | 1.560 | 1.650 | 1.530 | 1.600 | 1.600 | 59,439 |
| 2024-09-17 | 1.600 | 1.600 | 1.520 | 1.560 | 1.560 | 38,646 |
| 2024-09-16 | 1.570 | 1.570 | 1.495 | 1.550 | 1.550 | 36,704 |
| 2024-09-13 | 1.620 | 1.620 | 1.540 | 1.590 | 1.590 | 43,808 |
| 2024-09-12 | 1.630 | 1.630 | 1.570 | 1.610 | 1.610 | 64,168 |
| 2024-09-11 | 1.480 | 1.590 | 1.480 | 1.570 | 1.570 | 51,810 |
| 2024-09-10 | 1.520 | 1.520 | 1.440 | 1.480 | 1.480 | 19,000 |
| 2024-09-09 | 1.450 | 1.505 | 1.440 | 1.470 | 1.470 | 295,534 |
| 2024-09-06 | 1.420 | 1.470 | 1.380 | 1.470 | 1.470 | 144,268 |
| 2024-09-05 | 1.430 | 1.470 | 1.420 | 1.440 | 1.440 | 106,564 |
| 2024-09-04 | 1.430 | 1.540 | 1.430 | 1.480 | 1.480 | 69,087 |
| 2024-09-03 | 1.520 | 1.550 | 1.420 | 1.430 | 1.430 | 159,368 |
| 2024-08-30 | 1.520 | 1.570 | 1.520 | 1.540 | 1.540 | 43,852 |
| 2024-08-29 | 1.500 | 1.580 | 1.490 | 1.560 | 1.560 | 65,431 |
| 2024-08-28 | 1.540 | 1.540 | 1.480 | 1.500 | 1.500 | 102,549 |
| 2024-08-27 | 1.490 | 1.560 | 1.490 | 1.560 | 1.560 | 54,588 |
| 2024-08-26 | 1.580 | 1.585 | 1.520 | 1.520 | 1.520 | 58,025 |
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.