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)

1.850 +0.080 (+4.52%)

Streaming Delayed Price Updated: 3:01 PM EST, Nov 28, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 01, 2025	2.450	2.490	2.410	2.430	287,224	-0.03(-1.22%)
Sep 30, 2025	2.440	2.500	2.410	2.460	310,575	+0.01(+0.41%)
Sep 29, 2025	2.450	2.480	2.400	2.450	195,279	+0.02(+0.82%)
Sep 26, 2025	2.360	2.460	2.360	2.430	261,326	-0.01(-0.41%)
Sep 25, 2025	2.250	2.480	2.200	2.440	736,000	+0.16(+7.02%)
Sep 24, 2025	2.330	2.380	2.260	2.280	468,094	-0.04(-1.72%)
Sep 23, 2025	2.360	2.380	2.280	2.320	388,202	-0.06(-2.52%)
Sep 22, 2025	2.310	2.380	2.230	2.380	481,062	+0.15(+6.73%)
Sep 19, 2025	2.100	2.260	2.060	2.230	649,923	+0.14(+6.70%)
Sep 18, 2025	2.070	2.100	2.060	2.090	200,908	+0.06(+2.96%)
Sep 17, 2025	2.070	2.090	2.020	2.030	163,019	-0.03(-1.46%)
Sep 16, 2025	2.180	2.180	2.050	2.060	247,174	-0.08(-3.74%)
Sep 15, 2025	2.050	2.150	1.970	2.140	589,998	+0.14(+7.00%)
Sep 12, 2025	2.090	2.090	1.980	2.000	201,452	-0.09(-4.31%)
Sep 11, 2025	2.080	2.090	2.040	2.090	141,223	+0.02(+0.97%)
Sep 10, 2025	2.050	2.100	2.030	2.070	243,346	+0.04(+1.97%)
Sep 09, 2025	2.040	2.060	2.010	2.030	125,188	+0.01(+0.50%)
Sep 08, 2025	2.040	2.040	1.990	2.020	133,126	-0.02(-0.98%)
Sep 05, 2025	2.160	2.180	1.970	2.040	182,669	-0.09(-4.23%)
Sep 04, 2025	2.140	2.180	2.090	2.130	389,581	+0.01(+0.47%)
Sep 03, 2025	2.190	2.230	2.100	2.120	680,370	+0.23(+12.17%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices