ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

1.930 UNCHANGED
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2025 1.930 0 +0.00(+0.00%)
Dec 23, 2025 1.980 2.030 1.920 1.930 180,336 -0.04(-2.03%)
Dec 22, 2025 2.060 2.060 1.960 1.970 409,830 -0.05(-2.48%)
Dec 19, 2025 1.940 2.080 1.920 2.020 665,532 +0.12(+6.32%)
Dec 18, 2025 1.860 1.960 1.860 1.900 320,098 +0.06(+3.26%)
Dec 17, 2025 1.790 1.880 1.790 1.840 369,783 +0.05(+2.79%)
Dec 16, 2025 1.800 1.830 1.760 1.790 236,636 -0.02(-1.10%)
Dec 15, 2025 1.780 2.040 1.780 1.810 813,765 +0.05(+2.84%)
Dec 12, 2025 1.710 1.760 1.680 1.760 434,225 +0.06(+3.53%)
Dec 11, 2025 1.670 1.730 1.610 1.700 1,549,061 -0.13(-7.10%)
Dec 10, 2025 1.860 1.890 1.790 1.830 255,681 -0.03(-1.61%)
Dec 09, 2025 1.870 1.910 1.850 1.860 127,186 -0.04(-2.11%)
Dec 08, 2025 1.880 1.930 1.880 1.900 99,329 -0.01(-0.52%)
Dec 05, 2025 2.010 2.010 1.900 1.910 231,541 -0.10(-4.98%)
Dec 04, 2025 1.940 2.040 1.900 2.010 346,363 +0.08(+4.15%)
Dec 03, 2025 1.870 1.950 1.840 1.930 262,093 +0.07(+3.76%)
Dec 02, 2025 1.810 1.890 1.810 1.860 238,520 +0.03(+1.64%)
Dec 01, 2025 1.790 1.860 1.780 1.830 214,911 +0.00(+0.00%)
Nov 28, 2025 1.780 1.860 1.760 1.830 185,688 +0.06(+3.39%)
Nov 27, 2025 1.760 1.790 1.760 1.770 30,196 -0.01(-0.56%)
Nov 26, 2025 1.770 1.790 1.740 1.780 199,145 +0.02(+1.14%)
Nov 25, 2025 1.740 1.790 1.710 1.760 131,252 -0.01(-0.56%)
Nov 24, 2025 1.680 1.780 1.660 1.770 213,435 +0.13(+7.93%)
Nov 21, 2025 1.650 1.680 1.590 1.640 562,222 -0.03(-1.80%)
Nov 20, 2025 1.800 1.860 1.660 1.670 291,949 -0.11(-6.18%)
Nov 19, 2025 1.710 1.810 1.680 1.780 309,348 +0.12(+7.23%)
Nov 18, 2025 1.600 1.690 1.600 1.660 234,494 +0.05(+3.11%)
Nov 17, 2025 1.690 1.710 1.610 1.610 317,672 -0.07(-4.17%)
Nov 14, 2025 1.680 1.710 1.630 1.680 259,469 -0.03(-1.75%)
Nov 13, 2025 1.800 1.800 1.690 1.710 259,362 -0.12(-6.56%)
Nov 12, 2025 1.840 1.870 1.790 1.830 154,188 +0.01(+0.55%)
Nov 11, 2025 1.800 1.830 1.770 1.820 206,557 -0.01(-0.55%)
Nov 10, 2025 1.860 1.870 1.800 1.830 347,409 +0.07(+3.98%)
Nov 07, 2025 1.770 1.800 1.720 1.760 401,675 -0.05(-2.76%)
Nov 06, 2025 1.910 1.910 1.800 1.810 206,066 -0.11(-5.73%)
Nov 05, 2025 2.040 2.070 1.900 1.920 589,037 -0.12(-5.88%)
Nov 04, 2025 2.140 2.210 2.030 2.040 509,414 -0.23(-10.13%)
Nov 03, 2025 2.430 2.430 2.260 2.270 305,950 -0.12(-5.02%)
Oct 31, 2025 2.350 2.420 2.340 2.390 287,528 +0.02(+0.84%)
Oct 30, 2025 2.330 2.430 2.270 2.370 271,935 +0.01(+0.42%)
Oct 29, 2025 2.380 2.410 2.310 2.360 476,991 +0.01(+0.43%)
Oct 28, 2025 2.290 2.390 2.260 2.350 404,120 +0.13(+5.86%)
Oct 27, 2025 2.260 2.260 2.150 2.220 307,749 -0.03(-1.33%)
Oct 24, 2025 2.180 2.270 2.150 2.250 269,054 +0.11(+5.14%)
Oct 23, 2025 2.180 2.230 2.120 2.140 279,425 -0.02(-0.93%)
Oct 22, 2025 2.080 2.200 2.050 2.160 288,400 -0.01(-0.46%)
Oct 21, 2025 2.210 2.220 2.110 2.170 332,776 -0.13(-5.65%)
Oct 20, 2025 2.370 2.380 2.200 2.300 388,278 +0.06(+2.68%)
Oct 17, 2025 2.320 2.400 2.230 2.240 615,514 -0.17(-7.05%)
Oct 16, 2025 2.910 2.910 2.410 2.410 851,872 -0.44(-15.44%)
Oct 15, 2025 3.220 3.300 2.760 2.850 1,093,922 -0.09(-3.06%)
Oct 14, 2025 2.850 3.090 2.710 2.940 1,085,971 +0.22(+8.09%)
Oct 10, 2025 2.720 0 +0.05(+1.87%)
Oct 09, 2025 2.580 2.780 2.580 2.670 522,007 +0.08(+3.09%)
Oct 08, 2025 2.570 2.640 2.530 2.590 402,898 +0.01(+0.39%)
Oct 07, 2025 2.570 2.640 2.470 2.580 381,650 +0.05(+1.98%)
Oct 06, 2025 2.440 2.560 2.420 2.530 672,891 +0.11(+4.55%)
Oct 03, 2025 2.460 2.470 2.370 2.420 260,997 -0.03(-1.22%)
Oct 02, 2025 2.460 2.530 2.420 2.450 188,897 +0.02(+0.82%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.