Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

1.640 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Aug 20, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 20, 2025	1.660	1.730	1.620	1.640	123,882	-0.05(-2.96%)
Aug 19, 2025	1.780	1.780	1.670	1.690	140,685	-0.09(-5.06%)
Aug 18, 2025	1.620	1.780	1.620	1.780	259,108	+0.14(+8.54%)
Aug 15, 2025	1.640	1.640	1.600	1.640	65,555	-0.02(-1.20%)
Aug 14, 2025	1.670	1.670	1.620	1.660	23,300	+0.02(+1.22%)
Aug 13, 2025	1.660	1.680	1.600	1.640	109,397	-0.03(-1.80%)
Aug 12, 2025	1.640	1.690	1.640	1.670	96,520	+0.00(+0.00%)
Aug 11, 2025	1.680	1.710	1.640	1.670	193,128	+0.01(+0.60%)
Aug 08, 2025	1.670	1.770	1.660	1.660	120,717	+0.00(+0.00%)
Aug 07, 2025	1.710	1.740	1.650	1.660	156,082	-0.06(-3.49%)
Aug 06, 2025	1.780	1.780	1.690	1.720	201,582	-0.01(-0.58%)
Aug 05, 2025	1.780	1.780	1.700	1.730	170,107	+0.10(+6.13%)
Aug 01, 2025				1.630	0	-0.05(-2.98%)
Jul 31, 2025	1.720	1.720	1.640	1.680	107,367	-0.04(-2.33%)
Jul 30, 2025	1.760	1.810	1.690	1.720	129,542	-0.06(-3.37%)
Jul 29, 2025	1.940	1.940	1.750	1.780	177,226	-0.14(-7.29%)
Jul 28, 2025	1.890	1.930	1.860	1.920	122,516	-0.01(-0.52%)
Jul 25, 2025	1.910	1.930	1.870	1.930	181,546	+0.09(+4.89%)
Jul 24, 2025	1.850	1.880	1.840	1.840	71,859	-0.01(-0.54%)
Jul 23, 2025	1.900	1.900	1.820	1.850	95,746	-0.03(-1.60%)
Jul 22, 2025	1.860	1.890	1.810	1.880	198,470	+0.02(+1.08%)
Jul 21, 2025	1.850	1.910	1.810	1.860	296,933	+0.01(+0.54%)
Jul 18, 2025	1.830	1.850	1.790	1.850	334,899	+0.04(+2.21%)
Jul 17, 2025	1.830	1.850	1.810	1.810	232,122	-0.02(-1.09%)
Jul 16, 2025	1.790	1.860	1.760	1.830	267,017	+0.06(+3.39%)
Jul 15, 2025	1.640	1.770	1.610	1.770	529,702	+0.15(+9.26%)
Jul 14, 2025	1.610	1.630	1.540	1.620	152,445	+0.05(+3.18%)
Jul 11, 2025	1.520	1.610	1.510	1.570	154,263	+0.06(+3.97%)
Jul 10, 2025	1.460	1.550	1.460	1.510	110,202	+0.08(+5.59%)
Jul 09, 2025	1.480	1.490	1.430	1.430	138,807	-0.05(-3.38%)
Jul 08, 2025	1.490	1.530	1.420	1.480	207,483	-0.05(-3.27%)
Jul 07, 2025	1.450	1.590	1.430	1.530	129,150	+0.06(+4.08%)
Jul 04, 2025	1.470	1.490	1.460	1.470	32,608	+0.02(+1.38%)
Jul 03, 2025	1.440	1.460	1.440	1.450	11,458	-0.01(-0.68%)
Jul 02, 2025	1.410	1.470	1.410	1.460	164,648	+0.03(+2.10%)
Jun 30, 2025				1.430	0	+0.00(+0.00%)
Jun 27, 2025	1.460	1.510	1.390	1.430	197,193	-0.01(-0.69%)
Jun 26, 2025	1.430	1.450	1.390	1.440	119,762	+0.03(+2.13%)
Jun 25, 2025	1.420	1.450	1.400	1.410	102,525	-0.03(-2.08%)
Jun 24, 2025	1.450	1.480	1.430	1.440	78,987	+0.01(+0.70%)
Jun 23, 2025	1.460	1.480	1.360	1.430	82,675	-0.03(-2.05%)
Jun 20, 2025	1.550	1.550	1.420	1.460	413,491	-0.05(-3.31%)
Jun 19, 2025	1.550	1.550	1.500	1.510	49,502	-0.04(-2.58%)
Jun 18, 2025	1.500	1.560	1.470	1.550	158,187	+0.10(+6.90%)
Jun 17, 2025	1.500	1.520	1.440	1.450	146,258	-0.01(-0.68%)
Jun 16, 2025	1.340	1.500	1.340	1.460	345,276	+0.16(+12.31%)
Jun 13, 2025	1.300	1.310	1.250	1.300	71,110	+0.02(+1.56%)
Jun 12, 2025	1.330	1.330	1.270	1.280	48,822	-0.01(-0.78%)
Jun 11, 2025	1.330	1.340	1.260	1.290	112,239	+0.00(+0.00%)
Jun 10, 2025	1.390	1.400	1.250	1.290	195,434	-0.06(-4.44%)
Jun 09, 2025	1.190	1.400	1.190	1.350	389,990	+0.18(+15.38%)
Jun 06, 2025	1.150	1.170	1.120	1.170	120,504	+0.04(+3.54%)
Jun 05, 2025	1.150	1.150	1.100	1.130	68,918	+0.00(+0.00%)
Jun 04, 2025	1.120	1.150	1.090	1.130	207,412	+0.01(+0.89%)
Jun 03, 2025	1.080	1.120	1.060	1.120	186,125	+0.09(+8.74%)

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 following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices