The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Ur-Energy

  • URE
  • TSX
  • Mining
  • Latest 1.18
  • Currency C$
  • Change -0.05
  • Percent Change -4.065 %
  • Volume 58,005
  • Thu Aug 21, 2014 12:53 PM EDT TSX data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 1.18 Last Trade: Aug 21, 2014
Date High Low Open Close Volume
Aug 21 1.21 1.17 1.21 1.18 58,005
Aug 20 1.24 1.22 1.24 1.23 44,390
Aug 19 1.25 1.22 1.23 1.22 87,166
Aug 18 1.26 1.24 1.25 1.24 60,568
Aug 15 1.24 1.23 1.24 1.24 19,000
Aug 14 1.28 1.25 1.26 1.26 41,421
Aug 13 1.24 1.20 1.20 1.24 42,300
Aug 12 1.24 1.19 1.19 1.22 30,400
Aug 11 1.23 1.18 1.18 1.23 51,070
Aug 8 1.21 1.17 1.17 1.21 36,400
Aug 7 1.19 1.17 1.17 1.17 66,712
Aug 6 1.20 1.16 1.20 1.16 67,420
Aug 5 1.22 1.19 1.22 1.19 38,600
Aug 1 1.24 1.20 1.22 1.21 56,291
Jul 31 1.25 1.22 1.23 1.23 24,450
Jul 30 1.27 1.23 1.26 1.24 41,444
Jul 29 1.29 1.25 1.27 1.25 104,660
Jul 28 1.27 1.24 1.24 1.26 58,339
Jul 25 1.27 1.20 1.22 1.27 72,400
Jul 24 1.24 1.20 1.24 1.20 84,850
Jul 23 1.26 1.22 1.26 1.23 142,261
Jul 22 1.27 1.22 1.24 1.26 114,620
Jul 21 1.26 1.21 1.25 1.24 68,195
Jul 18 1.27 1.24 1.26 1.25 35,960
Jul 17 1.29 1.23 1.28 1.25 141,667
Jul 16 1.28 1.24 1.28 1.28 98,410
Jul 15 1.24 1.22 1.24 1.23 69,812
Jul 14 1.25 1.20 1.20 1.22 70,111
Jul 11 1.23 1.21 1.21 1.22 76,560
Jul 10 1.21 1.18 1.21 1.21 57,205
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.