Ur-Energy Inc. URE
TSX · Kanada · Enerji Dışı Mineraller
CAD 1,53-0,03 (-%1,92)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 1,53 | -%1,92 | CAD 1,57 | CAD 1,57 | CAD 1,50 | 196,12K |
| 2026-09-30 | CAD 1,56 | -%2,50 | CAD 1,58 | CAD 1,62 | CAD 1,54 | 508,90K |
| 2026-09-29 | CAD 1,60 | %0,00 | CAD 1,62 | CAD 1,62 | CAD 1,56 | 204,30K |
| 2026-09-28 | CAD 1,60 | %0,00 | CAD 1,66 | CAD 1,66 | CAD 1,59 | 176,00K |
| 2026-09-25 | CAD 1,60 | %0,00 | CAD 1,62 | CAD 1,64 | CAD 1,60 | 111,70K |
| 2026-09-24 | CAD 1,60 | -%3,03 | CAD 1,65 | CAD 1,65 | CAD 1,60 | 357,20K |
| 2026-09-23 | CAD 1,65 | -%3,51 | CAD 1,71 | CAD 1,71 | CAD 1,64 | 282,00K |
| 2026-09-22 | CAD 1,71 | -%1,16 | CAD 1,75 | CAD 1,75 | CAD 1,70 | 282,80K |
| 2026-09-21 | CAD 1,73 | +%3,59 | CAD 1,68 | CAD 1,75 | CAD 1,68 | 143,30K |
| 2026-09-18 | CAD 1,67 | -%2,91 | CAD 1,74 | CAD 1,74 | CAD 1,64 | 528,10K |
| 2026-09-17 | CAD 1,72 | +%2,99 | CAD 1,69 | CAD 1,74 | CAD 1,68 | 200,30K |
| 2026-09-16 | CAD 1,67 | -%1,76 | CAD 1,70 | CAD 1,72 | CAD 1,66 | 133,50K |
| 2026-09-15 | CAD 1,70 | -%1,16 | CAD 1,73 | CAD 1,76 | CAD 1,69 | 209,70K |
| 2026-09-14 | CAD 1,72 | -%3,37 | CAD 1,74 | CAD 1,75 | CAD 1,70 | 254,50K |
| 2026-09-11 | CAD 1,78 | -%3,26 | CAD 1,87 | CAD 1,87 | CAD 1,78 | 204,20K |
| 2026-09-10 | CAD 1,84 | -%2,65 | CAD 1,89 | CAD 1,89 | CAD 1,84 | 137,60K |
| 2026-09-09 | CAD 1,89 | -%2,07 | CAD 1,91 | CAD 1,96 | CAD 1,89 | 199,20K |
| 2026-09-08 | CAD 1,93 | %0,00 | CAD 1,93 | CAD 2,00 | CAD 1,92 | 190,30K |
| 2026-09-04 | CAD 1,93 | %0,00 | CAD 1,92 | CAD 1,95 | CAD 1,91 | 187,10K |
| 2026-09-03 | CAD 1,93 | +%2,12 | CAD 1,91 | CAD 1,93 | CAD 1,89 | 188,10K |
| 2026-09-02 | CAD 1,89 | +%0,53 | CAD 1,87 | CAD 1,94 | CAD 1,86 | 188,90K |
| 2026-09-01 | CAD 1,88 | -%5,05 | CAD 1,94 | CAD 1,94 | CAD 1,86 | 170,90K |
| 2026-08-31 | CAD 1,98 | +%1,02 | CAD 1,98 | CAD 2,00 | CAD 1,94 | 227,90K |
| 2026-08-28 | CAD 1,96 | -%7,55 | CAD 2,10 | CAD 2,12 | CAD 1,96 | 308,60K |
| 2026-08-27 | CAD 2,12 | +%0,95 | CAD 2,10 | CAD 2,14 | CAD 2,09 | 145,90K |
| 2026-08-26 | CAD 2,10 | +%2,94 | CAD 2,06 | CAD 2,13 | CAD 2,06 | 461,70K |
| 2026-08-25 | CAD 2,04 | +%3,03 | CAD 1,97 | CAD 2,09 | CAD 1,97 | 557,80K |
| 2026-08-24 | CAD 1,98 | +%1,54 | CAD 1,95 | CAD 1,99 | CAD 1,94 | 576,60K |
| 2026-08-21 | CAD 1,95 | +%5,41 | CAD 1,87 | CAD 1,96 | CAD 1,87 | 523,80K |
| 2026-08-20 | CAD 1,85 | -%4,15 | CAD 1,95 | CAD 1,95 | CAD 1,84 | 188,60K |
| 2026-08-19 | CAD 1,93 | +%3,76 | CAD 1,88 | CAD 1,94 | CAD 1,87 | 297,40K |
| 2026-08-18 | CAD 1,86 | -%0,53 | CAD 1,89 | CAD 1,89 | CAD 1,82 | 185,60K |
| 2026-08-17 | CAD 1,87 | %0,00 | CAD 1,86 | CAD 1,92 | CAD 1,84 | 226,40K |
| 2026-08-14 | CAD 1,87 | +%1,08 | CAD 1,86 | CAD 1,90 | CAD 1,85 | 183,00K |
| 2026-08-13 | CAD 1,85 | -%1,07 | CAD 1,87 | CAD 1,91 | CAD 1,84 | 233,60K |
| 2026-08-12 | CAD 1,87 | -%4,10 | CAD 1,95 | CAD 1,97 | CAD 1,86 | 274,60K |
| 2026-08-11 | CAD 1,95 | -%1,52 | CAD 2,00 | CAD 2,04 | CAD 1,92 | 236,70K |
| 2026-08-10 | CAD 1,98 | +%2,06 | CAD 1,95 | CAD 1,99 | CAD 1,93 | 282,20K |
| 2026-08-07 | CAD 1,94 | +%4,86 | CAD 1,88 | CAD 1,95 | CAD 1,87 | 385,30K |
| 2026-08-06 | CAD 1,85 | +%2,78 | CAD 1,82 | CAD 1,86 | CAD 1,80 | 280,80K |
| 2026-08-05 | CAD 1,80 | -%2,17 | CAD 1,84 | CAD 1,88 | CAD 1,80 | 292,40K |
| 2026-08-04 | CAD 1,84 | +%6,98 | CAD 1,78 | CAD 1,84 | CAD 1,75 | 373,50K |
| 2026-07-31 | CAD 1,72 | -%1,71 | CAD 1,78 | CAD 1,78 | CAD 1,69 | 150,30K |
| 2026-07-30 | CAD 1,75 | +%4,79 | CAD 1,69 | CAD 1,77 | CAD 1,69 | 235,80K |
| 2026-07-29 | CAD 1,67 | -%2,34 | CAD 1,72 | CAD 1,72 | CAD 1,65 | 207,00K |
| 2026-07-28 | CAD 1,71 | -%1,72 | CAD 1,72 | CAD 1,72 | CAD 1,63 | 240,50K |
| 2026-07-27 | CAD 1,74 | %0,00 | CAD 1,77 | CAD 1,79 | CAD 1,72 | 151,60K |
| 2026-07-24 | CAD 1,74 | -%4,92 | CAD 1,82 | CAD 1,82 | CAD 1,71 | 196,00K |
| 2026-07-23 | CAD 1,83 | %0,00 | CAD 1,82 | CAD 1,85 | CAD 1,79 | 197,50K |
| 2026-07-22 | CAD 1,83 | -%1,08 | CAD 1,86 | CAD 1,90 | CAD 1,82 | 186,20K |
| 2026-07-21 | CAD 1,85 | +%7,56 | CAD 1,72 | CAD 1,86 | CAD 1,72 | 216,30K |
| 2026-07-20 | CAD 1,72 | -%1,15 | CAD 1,73 | CAD 1,77 | CAD 1,67 | 237,40K |
| 2026-07-17 | CAD 1,74 | -%1,14 | CAD 1,72 | CAD 1,76 | CAD 1,69 | 239,80K |
| 2026-07-16 | CAD 1,76 | -%4,86 | CAD 1,83 | CAD 1,83 | CAD 1,73 | 249,70K |
| 2026-07-15 | CAD 1,85 | -%1,60 | CAD 1,87 | CAD 1,92 | CAD 1,83 | 134,10K |
| 2026-07-14 | CAD 1,88 | +%3,87 | CAD 1,83 | CAD 1,93 | CAD 1,83 | 286,20K |
| 2026-07-13 | CAD 1,81 | -%3,21 | CAD 1,87 | CAD 1,88 | CAD 1,80 | 205,70K |
| 2026-07-10 | CAD 1,87 | %0,00 | CAD 1,88 | CAD 1,92 | CAD 1,86 | 200,30K |
| 2026-07-09 | CAD 1,87 | +%1,63 | CAD 1,83 | CAD 1,90 | CAD 1,82 | 195,30K |
| 2026-07-08 | CAD 1,84 | +%0,55 | CAD 1,83 | CAD 1,85 | CAD 1,78 | 210,10K |
| 2026-07-07 | CAD 1,83 | -%6,63 | CAD 1,98 | CAD 1,98 | CAD 1,82 | 285,50K |
| 2026-07-06 | CAD 1,96 | +%3,16 | CAD 1,94 | CAD 2,01 | CAD 1,94 | 347,40K |
| 2026-07-03 | CAD 1,90 | -%1,55 | CAD 1,92 | CAD 1,96 | CAD 1,90 | 136,50K |
| 2026-07-02 | CAD 1,93 | +%0,52 | CAD 1,91 | CAD 2,04 | CAD 1,88 | 293,20K |
| 2026-06-30 | CAD 1,92 | +%1,59 | CAD 1,88 | CAD 1,95 | CAD 1,86 | 367,50K |
| 2026-06-29 | CAD 1,89 | -%1,05 | CAD 1,94 | CAD 1,94 | CAD 1,85 | 248,10K |
| 2026-06-26 | CAD 1,91 | +%2,69 | CAD 1,83 | CAD 1,95 | CAD 1,83 | 512,30K |
| 2026-06-25 | CAD 1,86 | -%4,12 | CAD 1,94 | CAD 2,00 | CAD 1,85 | 235,00K |
| 2026-06-24 | CAD 1,94 | -%4,43 | CAD 2,00 | CAD 2,00 | CAD 1,90 | 323,70K |
| 2026-06-23 | CAD 2,03 | +%0,50 | CAD 2,01 | CAD 2,07 | CAD 1,93 | 546,90K |
| 2026-06-22 | CAD 2,02 | -%5,16 | CAD 2,11 | CAD 2,11 | CAD 2,01 | 410,00K |
| 2026-06-19 | CAD 2,13 | +%1,43 | CAD 2,10 | CAD 2,13 | CAD 2,08 | 176,50K |
| 2026-06-18 | CAD 2,10 | -%3,67 | CAD 2,26 | CAD 2,27 | CAD 2,06 | 885,50K |
| 2026-06-17 | CAD 2,18 | -%5,22 | CAD 2,30 | CAD 2,46 | CAD 2,17 | 666,90K |
| 2026-06-16 | CAD 2,30 | -%3,77 | CAD 2,41 | CAD 2,52 | CAD 2,29 | 395,10K |
| 2026-06-15 | CAD 2,39 | +%7,66 | CAD 2,31 | CAD 2,53 | CAD 2,30 | 504,90K |
| 2026-06-12 | CAD 2,22 | +%1,37 | CAD 2,21 | CAD 2,25 | CAD 2,19 | 293,30K |
| 2026-06-11 | CAD 2,19 | +%6,31 | CAD 2,10 | CAD 2,21 | CAD 2,08 | 464,90K |
| 2026-06-10 | CAD 2,06 | -%4,19 | CAD 2,12 | CAD 2,19 | CAD 2,06 | 342,70K |
| 2026-06-09 | CAD 2,15 | -%5,70 | CAD 2,30 | CAD 2,30 | CAD 2,10 | 366,80K |
| 2026-06-08 | CAD 2,28 | %0,00 | CAD 2,36 | CAD 2,38 | CAD 2,28 | 288,90K |
| 2026-06-05 | CAD 2,28 | -%14,93 | CAD 2,65 | CAD 2,65 | CAD 2,28 | 757,30K |
| 2026-06-04 | CAD 2,68 | -%0,74 | CAD 2,66 | CAD 2,76 | CAD 2,62 | 358,40K |
| 2026-06-03 | CAD 2,70 | -%6,90 | CAD 2,91 | CAD 2,91 | CAD 2,61 | 1,20M |
| 2026-06-02 | CAD 2,90 | +%23,40 | CAD 2,47 | CAD 2,97 | CAD 2,40 | 2,84M |
| 2026-06-01 | CAD 2,35 | +%5,38 | CAD 2,23 | CAD 2,39 | CAD 2,20 | 849,20K |
| 2026-05-29 | CAD 2,23 | %0,00 | CAD 2,23 | CAD 2,25 | CAD 2,18 | 331,20K |
| 2026-05-28 | CAD 2,23 | -%0,89 | CAD 2,24 | CAD 2,27 | CAD 2,20 | 251,50K |
| 2026-05-27 | CAD 2,25 | %0,00 | CAD 2,24 | CAD 2,26 | CAD 2,18 | 207,20K |
| 2026-05-26 | CAD 2,25 | +%5,14 | CAD 2,18 | CAD 2,34 | CAD 2,17 | 398,70K |