UK markets closed

Ur-Energy Inc. (URE.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
2.4400+0.0100 (+0.41%)
At close: 04:00PM EDT
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20242.48002.48002.41002.44002.4400168,217
02 May 20242.45002.49002.41002.43002.4300164,900
01 May 20242.41002.51002.39002.46002.4600322,300
30 Apr 20242.36002.37002.30002.35002.350075,400
29 Apr 20242.34002.38002.29002.34002.3400124,500
26 Apr 20242.20002.32002.19002.31002.310081,800
25 Apr 20242.20002.26002.16002.22002.2200107,800
24 Apr 20242.29002.29002.20002.20002.2000155,100
23 Apr 20242.26002.35002.23002.34002.340092,300
22 Apr 20242.31002.31002.26002.28002.280058,200
19 Apr 20242.31002.36002.29002.30002.300068,400
18 Apr 20242.33002.38002.32002.33002.3300233,900
17 Apr 20242.30002.36002.29002.32002.320078,400
16 Apr 20242.32002.34002.24002.32002.3200228,200
15 Apr 20242.33002.39002.30002.33002.3300128,700
12 Apr 20242.43002.49002.31002.32002.3200161,300
11 Apr 20242.35002.43002.30002.43002.4300113,800
10 Apr 20242.29002.36002.29002.34002.340097,900
09 Apr 20242.33002.36002.28002.31002.3100103,200
08 Apr 20242.41002.41002.29002.34002.340082,300
05 Apr 20242.36002.42002.34002.37002.370069,400
04 Apr 20242.40002.42002.30002.31002.3100131,600
03 Apr 20242.29002.46002.27002.42002.4200304,100
02 Apr 20242.27002.30002.21002.28002.280082,100
01 Apr 20242.19002.29002.19002.25002.2500161,100
28 Mar 20242.18002.23002.15002.16002.1600153,300
27 Mar 20242.15002.16002.12002.16002.160037,900
26 Mar 20242.17002.19002.10002.16002.160066,000
25 Mar 20242.16002.22002.12002.15002.150073,300
22 Mar 20242.16002.19002.13002.14002.140078,000
21 Mar 20242.12002.17002.08002.13002.1300135,000
20 Mar 20242.04002.11001.99002.08002.0800119,300
19 Mar 20242.00002.04001.98002.02002.020059,700
18 Mar 20242.04002.04001.97002.01002.010076,900
15 Mar 20241.98002.05001.96001.98001.9800188,600
14 Mar 20242.01002.01001.88001.95001.9500273,300
13 Mar 20242.07002.10001.98001.98001.9800138,700
12 Mar 20242.06002.11002.04002.05002.050066,600
11 Mar 20242.11002.11002.03002.04002.0400160,700
08 Mar 20242.21002.24002.09002.10002.1000164,300
07 Mar 20242.16002.27002.16002.22002.2200216,800
06 Mar 20242.11002.18002.11002.15002.1500153,300
05 Mar 20242.15002.15002.09002.10002.1000145,700
04 Mar 20242.27002.30002.15002.17002.1700143,100
01 Mar 20242.16002.29002.16002.25002.2500216,700
29 Feb 20242.17002.19002.09002.16002.1600195,700
28 Feb 20242.16002.17002.10002.14002.1400105,600
27 Feb 20242.15002.26002.15002.20002.2000163,700
26 Feb 20242.10002.19002.10002.14002.1400104,100
23 Feb 20242.14002.17002.12002.14002.1400137,500
22 Feb 20242.24002.24002.14002.14002.1400110,700
21 Feb 20242.20002.24002.16002.17002.1700200,500
20 Feb 20242.24002.29002.17002.18002.180090,700
16 Feb 20242.29002.31002.25002.25002.2500116,100
15 Feb 20242.33002.37002.27002.28002.2800185,700
14 Feb 20242.42002.44002.34002.34002.3400135,100
13 Feb 20242.45002.48002.39002.40002.400091,300
12 Feb 20242.42002.49002.38002.46002.460084,700
09 Feb 20242.54002.54002.42002.43002.430071,400
08 Feb 20242.63002.63002.47002.48002.4800149,900
07 Feb 20242.59002.65002.56002.59002.590088,300
06 Feb 20242.71002.71002.59002.60002.600085,600
05 Feb 20242.72002.72002.60002.68002.6800170,500
02 Feb 20242.66002.70002.64002.69002.6900129,900
01 Feb 20242.53002.68002.51002.64002.64005,816,600
31 Jan 20242.50002.53002.41002.48002.4800130,400
30 Jan 20242.35002.50002.35002.48002.4800220,500
29 Jan 20242.29002.37002.26002.37002.370053,600
26 Jan 20242.32002.35002.27002.34002.340045,900
25 Jan 20242.36002.37002.30002.31002.310053,900
24 Jan 20242.39002.44002.39002.40002.4000137,100
23 Jan 20242.31002.39002.31002.38002.380041,700
22 Jan 20242.33002.35002.28002.29002.2900147,000
19 Jan 20242.33002.35002.28002.33002.330083,100
18 Jan 20242.40002.40002.29002.33002.3300142,000
17 Jan 20242.37002.40002.31002.35002.350070,900
16 Jan 20242.38002.50002.37002.38002.3800161,400
15 Jan 20242.34002.38002.34002.37002.3700130,400
12 Jan 20242.24002.35002.24002.34002.3400236,900
11 Jan 20242.14002.17002.08002.16002.160048,100
10 Jan 20242.12002.17002.10002.13002.1300115,000
09 Jan 20242.02002.14001.97002.11002.1100145,500
08 Jan 20241.98002.02001.93001.99001.9900127,300
05 Jan 20242.01002.01001.96001.96001.960027,400
04 Jan 20241.99002.06001.99002.01002.010034,200
03 Jan 20241.97002.05001.95001.98001.9800205,900
02 Jan 20242.03002.04001.99001.99001.9900188,300
29 Dec 20231.99002.06001.98002.02002.020054,000
28 Dec 20231.98002.02001.97001.97001.9700103,300
27 Dec 20232.03002.06002.02002.02002.020058,300
22 Dec 20232.03002.13002.03002.05002.050070,100
21 Dec 20232.01002.05001.98002.05002.050081,700
20 Dec 20231.94002.01001.94001.96001.9600106,400
19 Dec 20232.01002.03001.94001.96001.9600151,400
18 Dec 20232.00002.13002.00002.04002.040073,700
15 Dec 20232.16002.16001.99002.00002.000090,700
14 Dec 20232.07002.13002.01002.09002.0900167,400
13 Dec 20232.10002.10002.00002.06002.0600155,800
12 Dec 20232.07002.13002.05002.11002.110060,600
11 Dec 20232.12002.12002.07002.08002.080050,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...