Toronto - Delayed Quote CAD

Ur-Energy Inc. (URE.TO)

1.2000
+0.2100
+(21.21%)
At close: 4:00:00 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 23, 20251.08001.24001.08001.20001.2000517,251
May 22, 20250.98001.01000.98000.99000.990035,900
May 21, 20250.99001.01000.98000.99000.990062,400
May 20, 20250.99001.00000.95000.99000.9900135,100
May 16, 20250.97001.00000.95001.00001.000049,900
May 15, 20251.00001.00000.98000.99000.990037,400
May 14, 20251.02001.04001.00001.03001.030040,000
May 13, 20251.03001.03001.01001.02001.020029,700
May 12, 20251.03001.03001.00001.02001.020076,200
May 9, 20250.98001.00000.97001.00001.000050,400
May 8, 20250.97000.99000.94000.98000.980069,400
May 7, 20251.00001.00000.96000.98000.9800144,700
May 6, 20251.01001.01000.94001.01001.0100209,700
May 5, 20251.06001.06001.02001.04001.040035,100
May 2, 20251.07001.10001.07001.09001.090060,600
May 1, 20251.07001.07001.04001.05001.050036,900
Apr 30, 20251.00001.06001.00001.05001.050037,500
Apr 29, 20251.08001.08001.04001.05001.050060,100
Apr 28, 20251.08001.08001.04001.07001.070067,800
Apr 25, 20251.07001.07001.02001.05001.0500128,100
Apr 24, 20251.05001.07001.04001.07001.070058,300
Apr 23, 20251.01001.06001.01001.04001.0400155,400
Apr 22, 20250.91001.00000.91000.99000.9900182,500
Apr 21, 20251.00001.00000.89000.92000.920051,900
Apr 17, 20250.96000.99000.93000.99000.990098,900
Apr 16, 20250.87000.98000.87000.95000.9500211,800
Apr 15, 20250.96000.96000.84000.88000.8800162,400
Apr 14, 20250.99001.00000.90000.93000.930098,700
Apr 11, 20250.86000.97000.86000.97000.9700106,400
Apr 10, 20250.87000.88000.83000.88000.880054,200
Apr 9, 20250.83000.91000.79000.87000.8700367,100
Apr 8, 20250.87000.89000.78000.80000.8000220,800
Apr 7, 20250.81000.91000.79000.85000.8500263,300
Apr 4, 20250.85000.86000.81000.85000.8500463,300
Apr 3, 20250.93000.94000.88000.90000.9000168,900
Apr 2, 20250.94000.99000.93000.99000.990089,000
Apr 1, 20250.97000.99000.93000.96000.960071,900
Mar 31, 20250.97000.99000.91000.97000.9700193,000
Mar 28, 20251.03001.03000.94000.95000.9500182,300
Mar 27, 20251.09001.09001.02001.05001.0500144,100
Mar 26, 20251.11001.14001.08001.08001.0800145,000
Mar 25, 20251.24001.24001.11001.12001.1200184,900
Mar 24, 20251.29001.30001.23001.26001.260068,300
Mar 21, 20251.28001.30001.24001.30001.300038,700
Mar 20, 20251.21001.28001.20001.28001.280096,000
Mar 19, 20251.18001.23001.16001.23001.230023,500
Mar 18, 20251.16001.20001.15001.18001.180059,500
Mar 17, 20251.20001.20001.15001.18001.180063,000
Mar 14, 20251.18001.18001.15001.17001.170022,700
Mar 13, 20251.18001.18001.12001.16001.1600119,800
Mar 12, 20251.23001.23001.14001.17001.1700346,300
Mar 11, 20251.06001.23001.06001.21001.2100250,500
Mar 10, 20251.20001.20001.06001.08001.0800180,500
Mar 7, 20251.22001.22001.18001.20001.200055,600
Mar 6, 20251.22001.26001.20001.24001.240038,300
Mar 5, 20251.27001.27001.22001.24001.240071,500
Mar 4, 20251.19001.29001.17001.27001.2700137,400
Mar 3, 20251.39001.39001.19001.22001.2200131,100
Feb 28, 20251.36001.38001.35001.36001.360034,000
Feb 27, 20251.37001.41001.35001.37001.370068,900
Feb 26, 20251.30001.37001.30001.35001.350040,800
Feb 25, 20251.33001.34001.26001.28001.280072,900
Feb 24, 20251.33001.37001.30001.36001.3600122,500
Feb 21, 20251.34001.35001.31001.31001.3100103,200
Feb 20, 20251.37001.38001.34001.36001.360049,900
Feb 19, 20251.39001.40001.34001.38001.380095,500
Feb 18, 20251.40001.41001.35001.36001.3600102,900
Feb 14, 20251.43001.43001.37001.39001.390097,500
Feb 13, 20251.43001.44001.41001.44001.440064,000
Feb 12, 20251.44001.46001.42001.43001.430060,700
Feb 11, 20251.45001.46001.41001.44001.440063,700
Feb 10, 20251.46001.48001.43001.43001.430029,000
Feb 7, 20251.45001.46001.42001.45001.450054,000
Feb 6, 20251.52001.53001.43001.43001.4300137,300
Feb 5, 20251.57001.57001.52001.53001.530038,600
Feb 4, 20251.52001.56001.51001.54001.540047,300
Feb 3, 20251.48001.57001.48001.50001.5000134,200
Jan 31, 20251.60001.62001.54001.59001.5900633,500
Jan 30, 20251.66001.66001.61001.61001.610078,700
Jan 29, 20251.59001.67001.57001.65001.6500112,500
Jan 28, 20251.67001.67001.57001.61001.6100131,100
Jan 27, 20251.73001.73001.58001.59001.5900195,000
Jan 24, 20251.81001.83001.77001.80001.800081,300
Jan 23, 20251.74001.82001.74001.80001.8000111,200
Jan 22, 20251.63001.78001.63001.78001.7800186,800
Jan 21, 20251.61001.65001.60001.62001.620080,500
Jan 20, 20251.63001.66001.63001.66001.66008,700
Jan 17, 20251.60001.63001.57001.62001.6200180,200
Jan 16, 20251.63001.64001.59001.61001.610049,800
Jan 15, 20251.61001.63001.60001.63001.630042,400
Jan 14, 20251.64001.65001.59001.62001.620025,000
Jan 13, 20251.64001.70001.61001.66001.660060,100
Jan 10, 20251.65001.70001.65001.68001.680057,100
Jan 9, 20251.67001.67001.64001.67001.67007,200
Jan 8, 20251.62001.67001.62001.67001.670088,900
Jan 7, 20251.70001.71001.64001.66001.660047,400
Jan 6, 20251.80001.80001.70001.72001.7200125,500
Jan 3, 20251.83001.83001.71001.78001.7800130,100
Jan 2, 20251.69001.83001.68001.83001.8300117,400
Dec 31, 20241.64001.64001.62001.64001.640013,900
Dec 30, 20241.62001.63001.60001.63001.630031,000
Dec 27, 20241.65001.66001.61001.66001.660018,200
Dec 24, 20241.62001.65001.61001.65001.650011,500
Dec 23, 20241.67001.67001.62001.65001.650053,800
Dec 20, 20241.58001.69001.58001.62001.6200189,900
Dec 19, 20241.61001.64001.59001.60001.600050,900
Dec 18, 20241.67001.70001.60001.61001.610092,400
Dec 17, 20241.74001.74001.66001.66001.660031,800
Dec 16, 20241.72001.75001.72001.74001.740048,300
Dec 13, 20241.77001.80001.72001.72001.720035,700
Dec 12, 20241.76001.82001.74001.77001.770073,900
Dec 11, 20241.77001.80001.73001.77001.770032,800
Dec 10, 20241.72001.78001.71001.78001.780042,900
Dec 9, 20241.81001.81001.71001.71001.710061,900
Dec 6, 20241.84001.84001.77001.79001.790062,700
Dec 5, 20241.76001.84001.74001.84001.8400111,600
Dec 4, 20241.80001.83001.74001.74001.7400135,900
Dec 3, 20241.76001.82001.76001.81001.810052,600
Dec 2, 20241.81001.84001.77001.78001.780087,500
Nov 29, 20241.80001.87001.80001.83001.830045,500
Nov 28, 20241.81001.84001.78001.84001.840015,400
Nov 27, 20241.81001.83001.78001.80001.800054,500
Nov 26, 20241.83001.84001.78001.81001.810038,700
Nov 25, 20241.88001.90001.79001.80001.8000101,600
Nov 22, 20241.90001.91001.84001.87001.8700143,100
Nov 21, 20241.87001.94001.87001.91001.910099,900
Nov 20, 20241.91001.94001.86001.86001.860082,800
Nov 19, 20241.92001.95001.87001.91001.9100202,300
Nov 18, 20241.77001.95001.77001.86001.8600191,700
Nov 15, 20241.75001.91001.73001.75001.7500287,600
Nov 14, 20241.67001.75001.67001.72001.720094,300
Nov 13, 20241.64001.68001.63001.64001.6400120,900
Nov 12, 20241.61001.66001.59001.66001.660059,500
Nov 11, 20241.62001.64001.57001.64001.6400103,900
Nov 8, 20241.66001.67001.61001.66001.6600101,600
Nov 7, 20241.71001.76001.66001.68001.680072,300
Nov 6, 20241.69001.74001.66001.71001.710067,100
Nov 5, 20241.69001.71001.63001.64001.6400116,000
Nov 4, 20241.71001.71001.64001.70001.7000155,900
Nov 1, 20241.78001.79001.71001.73001.730050,000
Oct 31, 20241.77001.80001.74001.74001.740065,500
Oct 30, 20241.80001.83001.78001.78001.780048,500
Oct 29, 20241.85001.85001.78001.80001.800068,900
Oct 28, 20241.75001.84001.75001.84001.840046,800
Oct 25, 20241.81001.82001.77001.80001.800035,100
Oct 24, 20241.77001.81001.77001.78001.780093,700
Oct 23, 20241.76001.79001.73001.73001.7300138,600
Oct 22, 20241.81001.81001.75001.79001.7900138,200
Oct 21, 20241.83001.85001.77001.80001.800086,200
Oct 18, 20241.76001.84001.76001.81001.810091,600
Oct 17, 20241.77001.80001.74001.75001.7500161,800
Oct 16, 20241.63001.76001.63001.75001.7500178,700
Oct 15, 20241.61001.63001.60001.63001.630044,800
Oct 11, 20241.59001.63001.59001.60001.600017,900
Oct 10, 20241.57001.61001.57001.61001.610042,800
Oct 9, 20241.59001.62001.56001.58001.580029,100
Oct 8, 20241.64001.64001.60001.62001.620062,900
Oct 7, 20241.67001.67001.61001.64001.640094,400
Oct 4, 20241.60001.66001.60001.63001.630047,500
Oct 3, 20241.67001.67001.59001.62001.620024,000
Oct 2, 20241.64001.66001.61001.64001.640078,500
Oct 1, 20241.63001.68001.60001.62001.620080,200
Sep 30, 20241.57001.63001.52001.61001.6100103,800
Sep 27, 20241.60001.61001.53001.58001.580051,400
Sep 26, 20241.68001.68001.59001.62001.6200143,500
Sep 25, 20241.65001.68001.62001.65001.650086,400
Sep 24, 20241.68001.68001.61001.64001.6400279,200
Sep 23, 20241.65001.68001.58001.63001.6300124,500
Sep 20, 20241.67001.70001.59001.63001.6300182,900
Sep 19, 20241.64001.64001.56001.62001.620086,400
Sep 18, 20241.56001.65001.53001.60001.600059,400
Sep 17, 20241.60001.60001.52001.56001.560038,600
Sep 16, 20241.57001.57001.50001.55001.550036,700
Sep 13, 20241.62001.62001.54001.59001.590043,800
Sep 12, 20241.63001.63001.57001.61001.610064,200
Sep 11, 20241.48001.59001.48001.57001.570051,800
Sep 10, 20241.52001.52001.44001.48001.480019,000
Sep 9, 20241.45001.51001.44001.47001.4700295,500
Sep 6, 20241.42001.47001.38001.47001.4700144,300
Sep 5, 20241.43001.47001.42001.44001.4400106,600
Sep 4, 20241.43001.54001.43001.48001.480069,100
Sep 3, 20241.52001.55001.42001.43001.4300159,400
Aug 30, 20241.52001.57001.52001.54001.540043,900
Aug 29, 20241.50001.58001.49001.56001.560065,400
Aug 28, 20241.54001.54001.48001.50001.5000102,500
Aug 27, 20241.49001.56001.49001.56001.560054,600
Aug 26, 20241.58001.59001.52001.52001.520058,000
Aug 23, 20241.50001.57001.48001.54001.5400107,600
Aug 22, 20241.50001.50001.39001.40001.4000101,800
Aug 21, 20241.45001.48001.43001.47001.470050,500
Aug 20, 20241.50001.50001.43001.43001.430052,100
Aug 19, 20241.47001.49001.46001.46001.460028,700
Aug 16, 20241.46001.50001.42001.47001.470061,100
Aug 15, 20241.47001.54001.46001.46001.460089,400
Aug 14, 20241.39001.48001.39001.46001.460076,700
Aug 13, 20241.37001.41001.36001.39001.390072,000
Aug 12, 20241.45001.45001.35001.38001.380030,600
Aug 9, 20241.36001.39001.34001.38001.380036,600
Aug 8, 20241.36001.40001.35001.36001.360072,400
Aug 7, 20241.36001.41001.35001.36001.3600200,500
Aug 6, 20241.46001.46001.32001.32001.3200195,200
Aug 2, 20241.55001.55001.41001.43001.4300391,500
Aug 1, 20241.67001.67001.51001.56001.5600196,200
Jul 31, 20241.65001.71001.63001.67001.6700235,400
Jul 30, 20241.65001.68001.60001.64001.640061,600
Jul 29, 20241.63001.69001.63001.65001.6500101,000
Jul 26, 20241.50001.63001.46001.60001.6000453,200
Jul 25, 20241.81001.84001.77001.80001.8000123,700
Jul 24, 20241.86001.91001.81001.81001.8100104,900
Jul 23, 20241.87001.92001.84001.89001.890054,800
Jul 22, 20241.88001.89001.82001.85001.850078,400
Jul 19, 20241.85001.94001.85001.88001.880097,800
Jul 18, 20241.95001.95001.87001.87001.8700104,300
Jul 17, 20242.03002.03001.90001.90001.9000106,100
Jul 16, 20242.04002.05001.99002.00002.000096,800
Jul 15, 20242.05002.08002.02002.02002.0200135,400
Jul 12, 20242.01002.05001.99002.02002.020063,600
Jul 11, 20242.02002.05001.99002.02002.0200260,600
Jul 10, 20241.87002.04001.87001.98001.9800175,800
Jul 9, 20241.88001.90001.84001.89001.890072,300
Jul 8, 20241.86001.89001.83001.87001.870048,200
Jul 5, 20241.87001.87001.83001.87001.870063,500
Jul 4, 20241.87001.90001.85001.90001.90007,600
Jul 3, 20241.86001.91001.86001.88001.880037,300
Jul 2, 20241.95001.95001.85001.86001.860068,500
Jun 28, 20241.94001.96001.90001.91001.9100155,100
Jun 27, 20241.95002.03001.91001.95001.9500145,700
Jun 26, 20241.79001.95001.79001.94001.9400223,400
Jun 25, 20241.87001.88001.75001.79001.7900249,400
Jun 24, 20241.95001.95001.87001.87001.870087,500
Jun 21, 20242.00002.00001.94001.96001.9600156,500
Jun 20, 20241.98002.04001.98001.99001.9900223,900
Jun 19, 20241.98002.01001.95001.98001.980087,400
Jun 18, 20241.99002.05001.99001.99001.9900174,900
Jun 17, 20242.02002.03001.97001.99001.9900104,400
Jun 14, 20242.08002.08002.03002.03002.030050,000
Jun 13, 20242.06002.10002.04002.09002.090088,700
Jun 12, 20242.01002.08002.00002.05002.050087,000
Jun 11, 20242.10002.11002.01002.02002.0200117,300
Jun 10, 20242.08002.14002.08002.11002.110074,300
Jun 7, 20242.14002.15002.08002.08002.0800103,000
Jun 6, 20242.17002.19002.15002.15002.150070,200
Jun 5, 20242.24002.27002.17002.18002.180095,300
Jun 4, 20242.32002.33002.19002.21002.2100252,300
Jun 3, 20242.44002.47002.30002.32002.3200120,400
May 31, 20242.47002.50002.43002.44002.440056,500
May 30, 20242.43002.47002.42002.46002.460065,700
May 29, 20242.40002.46002.38002.46002.460054,800
May 28, 20242.38002.47002.38002.46002.4600124,800
May 27, 20242.42002.42002.35002.37002.370027,200
May 24, 20242.32002.42002.32002.37002.3700133,400
May 23, 20242.39002.39002.32002.32002.320068,900

Related Tickers

LAM.TO Laramide Resources Ltd.
0.6300
+5.00%
 
EFR.TO Energy Fuels Inc.
7.38
+18.08%
 
ISO.TO IsoEnergy Ltd.
9.94
+7.93%
 
MGA.TO Mega Uranium Ltd.
0.2800
+7.69%
 
AEC.V Anfield Energy Inc.
0.0900
+12.50%
 
URC.TO Uranium Royalty Corp.
3.1900
+18.59%
 
PUR.V Premier American Uranium Inc.
1.3600
-1.45%
 
SASK.V Atha Energy Corp.
0.3750
+1.35%
 
STND.V Standard Uranium Ltd.
0.0750
+36.36%
 
PTU.V Purepoint Uranium Group Inc.
0.2250
+12.50%