Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Mar 18, 2026	1.940	1.940	1.780	1.890	1,051,277	-0.08(-4.06%)
Mar 17, 2026	1.970	2.020	1.920	1.970	444,286	+0.02(+1.03%)
Mar 16, 2026	2.170	2.180	1.880	1.950	1,559,563	-0.23(-10.55%)
Mar 13, 2026	2.160	2.330	2.160	2.180	715,588	+0.01(+0.46%)
Mar 12, 2026	2.070	2.190	2.050	2.170	504,585	+0.07(+3.33%)
Mar 11, 2026	2.080	2.150	2.060	2.100	349,757	+0.02(+0.96%)
Mar 10, 2026	1.980	2.130	1.960	2.080	366,486	+0.12(+6.12%)
Mar 09, 2026	1.860	1.990	1.850	1.960	403,502	+0.05(+2.62%)
Mar 06, 2026	1.970	2.010	1.890	1.910	424,366	-0.06(-3.05%)
Mar 05, 2026	2.130	2.130	1.920	1.970	433,358	-0.19(-8.80%)
Mar 04, 2026	2.200	2.270	2.140	2.160	365,940	-0.01(-0.46%)
Mar 03, 2026	2.290	2.340	2.170	2.170	468,439	-0.20(-8.44%)
Mar 02, 2026	2.260	2.400	2.260	2.370	374,322	+0.06(+2.60%)
Feb 27, 2026	2.230	2.310	2.210	2.310	383,998	+0.02(+0.87%)
Feb 26, 2026	2.340	2.340	2.200	2.290	433,538	-0.04(-1.72%)
Feb 25, 2026	2.360	2.420	2.320	2.330	410,715	-0.01(-0.43%)
Feb 24, 2026	2.250	2.340	2.210	2.340	263,881	+0.10(+4.46%)
Feb 23, 2026	2.210	2.260	2.190	2.240	278,688	+0.05(+2.28%)
Feb 20, 2026	2.210	2.290	2.150	2.190	379,563	+0.00(+0.00%)
Feb 19, 2026	2.170	2.250	2.110	2.190	369,463	+0.02(+0.92%)
Feb 18, 2026	2.120	2.180	2.110	2.170	196,283	+0.05(+2.36%)
Feb 17, 2026	2.160	2.160	2.050	2.120	449,548	-0.03(-1.40%)
Feb 13, 2026				2.150	0	+0.00(+0.00%)
Feb 12, 2026	2.270	2.270	2.110	2.150	414,587	-0.12(-5.29%)
Feb 11, 2026	2.270	2.320	2.190	2.270	370,658	+0.04(+1.79%)
Feb 10, 2026	2.280	2.280	2.210	2.230	329,078	-0.05(-2.19%)
Feb 09, 2026	2.170	2.310	2.170	2.280	304,902	+0.10(+4.59%)
Feb 06, 2026	2.140	2.190	2.090	2.180	318,558	+0.08(+3.81%)
Feb 05, 2026	2.180	2.220	2.080	2.100	597,005	-0.14(-6.25%)
Feb 04, 2026	2.470	2.470	2.140	2.240	618,411	-0.18(-7.44%)
Feb 03, 2026	2.390	2.540	2.390	2.420	812,438	+0.08(+3.42%)
Feb 02, 2026	2.380	2.470	2.310	2.340	444,524	-0.07(-2.90%)
Jan 30, 2026	2.510	2.540	2.340	2.410	625,255	-0.17(-6.59%)
Jan 29, 2026	2.740	2.740	2.500	2.580	463,311	-0.11(-4.09%)
Jan 28, 2026	2.650	2.730	2.600	2.690	793,862	+0.09(+3.46%)
Jan 27, 2026	2.500	2.630	2.450	2.600	756,566	+0.15(+6.12%)
Jan 26, 2026	2.610	2.680	2.430	2.450	958,400	-0.11(-4.30%)
Jan 23, 2026	2.640	2.640	2.540	2.560	502,043	-0.09(-3.40%)
Jan 22, 2026	2.720	2.720	2.630	2.650	446,498	-0.03(-1.12%)
Jan 21, 2026	2.650	2.760	2.610	2.680	868,674	+0.05(+1.90%)
Jan 20, 2026	2.530	2.680	2.510	2.630	443,735	+0.04(+1.54%)
Jan 19, 2026	2.600	2.630	2.550	2.590	234,344	+0.01(+0.39%)
Jan 16, 2026	2.540	2.610	2.520	2.580	425,514	+0.03(+1.18%)
Jan 15, 2026	2.500	2.570	2.490	2.550	397,723	+0.06(+2.41%)
Jan 14, 2026	2.360	2.530	2.330	2.490	429,761	+0.11(+4.62%)
Jan 13, 2026	2.350	2.400	2.310	2.380	274,265	+0.04(+1.71%)
Jan 12, 2026	2.300	2.350	2.230	2.340	433,031	+0.05(+2.18%)
Jan 09, 2026	2.320	2.350	2.260	2.290	352,123	+0.05(+2.23%)
Jan 08, 2026	2.260	2.280	2.200	2.240	260,898	-0.02(-0.88%)
Jan 07, 2026	2.260	2.270	2.180	2.260	322,105	-0.01(-0.44%)
Jan 06, 2026	2.230	2.320	2.210	2.270	741,352	+0.03(+1.34%)
Jan 05, 2026	2.130	2.240	2.130	2.240	633,645	+0.15(+7.18%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Financial News

Ur Energy Inc Common Shares (Canada) (TSX:URE)

Historical Prices

Popular Pages