Skip to main content
Ur-Energy Inc. (TSX:URE)
Canada flag Canada · Delayed Price · Currency is CAD
1.945
+0.035 (1.83%)
Mar 9, 2026, 2:02 PM EST

Ur-Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.861.951.851.94-1.57%170,856
Mar 6, 20261.972.011.891.911.91-3.05%424,366
Mar 5, 20262.132.131.921.971.97-8.80%433,358
Mar 4, 20262.202.272.142.162.16-0.46%365,940
Mar 3, 20262.292.342.172.172.17-8.44%468,439
Mar 2, 20262.262.402.262.372.372.60%374,322
Feb 27, 20262.232.312.212.312.310.87%383,998
Feb 26, 20262.342.342.202.292.29-1.72%433,538
Feb 25, 20262.362.422.322.332.33-0.43%410,715
Feb 24, 20262.252.342.212.342.344.46%263,881
Feb 23, 20262.212.262.192.242.242.28%278,688
Feb 20, 20262.212.292.152.192.19-379,563
Feb 19, 20262.172.252.112.192.190.92%369,463
Feb 18, 20262.122.182.112.172.172.36%196,283
Feb 17, 20262.162.162.052.122.12-1.40%449,528
Feb 13, 20262.152.232.132.152.15-332,543
Feb 12, 20262.272.272.112.152.15-4.87%414,587
Feb 11, 20262.272.322.192.262.261.35%370,658
Feb 10, 20262.282.282.222.232.23-2.19%329,078
Feb 9, 20262.172.312.172.282.284.59%304,902
Feb 6, 20262.142.192.092.182.183.81%318,558
Feb 5, 20262.182.222.082.102.10-6.25%597,005
Feb 4, 20262.472.472.142.242.24-7.44%618,411
Feb 3, 20262.392.542.392.422.423.42%812,438
Feb 2, 20262.382.472.312.342.34-2.90%444,524
Jan 30, 20262.512.542.342.412.41-6.59%625,255
Jan 29, 20262.742.742.502.582.58-4.09%463,211
Jan 28, 20262.652.732.602.692.693.46%793,862
Jan 27, 20262.502.632.452.602.606.12%756,566
Jan 26, 20262.612.682.432.452.45-4.30%958,400
Jan 23, 20262.642.642.542.562.56-3.40%502,043
Jan 22, 20262.722.722.632.652.65-1.12%446,498
Jan 21, 20262.652.762.612.682.681.90%868,674
Jan 20, 20262.532.682.512.632.631.54%443,735
Jan 19, 20262.602.632.552.592.590.39%234,344
Jan 16, 20262.542.612.522.582.581.18%425,514
Jan 15, 20262.502.572.492.552.552.41%397,723
Jan 14, 20262.362.532.332.492.494.62%429,761
Jan 13, 20262.352.402.312.382.381.71%274,165
Jan 12, 20262.302.352.232.342.342.18%433,031
Jan 9, 20262.322.352.262.292.292.23%352,123
Jan 8, 20262.262.282.202.242.24-0.88%260,898
Jan 7, 20262.262.272.182.262.26-0.44%322,105
Jan 6, 20262.232.322.222.272.271.34%741,352
Jan 5, 20262.132.242.132.242.247.18%633,645
Jan 2, 20261.912.111.912.092.0911.17%507,931
Dec 31, 20251.881.901.861.881.881.08%173,471
Dec 30, 20251.911.911.851.861.86-2.11%171,023
Dec 29, 20251.881.961.881.901.90-1.55%112,062
Dec 24, 20251.911.941.891.931.93-87,475
Dec 23, 20251.982.031.921.931.93-2.03%180,336
Dec 22, 20252.062.061.961.971.97-2.48%409,830
Dec 19, 20251.942.081.922.022.026.32%665,532
Dec 18, 20251.861.961.861.901.903.26%320,098
Dec 17, 20251.791.881.791.841.842.79%369,783
Dec 16, 20251.801.831.761.791.79-1.10%236,636
Dec 15, 20251.782.041.781.811.812.84%813,765
Dec 12, 20251.711.761.681.761.763.53%434,225
Dec 11, 20251.671.731.611.701.70-7.10%1,549,061
Dec 10, 20251.861.891.791.831.83-1.61%255,681
Dec 9, 20251.871.911.851.861.86-2.11%127,186
Dec 8, 20251.881.931.881.901.90-0.52%99,329
Dec 5, 20252.012.011.901.911.91-4.98%231,541
Dec 4, 20251.942.041.902.012.014.15%346,363
Dec 3, 20251.871.951.841.931.933.76%262,093
Dec 2, 20251.811.891.811.861.861.64%238,520
Dec 1, 20251.791.861.781.831.83-214,911
Nov 28, 20251.781.861.761.831.833.39%185,688
Nov 27, 20251.761.791.761.771.77-0.56%30,196
Nov 26, 20251.771.791.741.781.781.14%199,145
Nov 25, 20251.741.791.711.761.76-0.56%131,252
Nov 24, 20251.681.781.661.771.777.93%213,435
Nov 21, 20251.651.681.591.641.64-1.80%562,222
Nov 20, 20251.801.861.661.671.67-6.18%291,949
Nov 19, 20251.711.811.681.781.787.23%309,348
Nov 18, 20251.601.691.601.661.663.11%234,494
Nov 17, 20251.691.711.611.611.61-4.17%317,672
Nov 14, 20251.681.711.631.681.68-1.75%259,469
Nov 13, 20251.801.801.691.711.71-6.56%259,362
Nov 12, 20251.841.871.791.831.830.55%154,188
Nov 11, 20251.801.831.771.821.82-0.55%206,557
Nov 10, 20251.861.871.801.831.833.98%347,409
Nov 7, 20251.771.801.721.761.76-2.76%401,675
Nov 6, 20251.911.911.801.811.81-5.73%206,066
Nov 5, 20252.042.071.901.921.92-5.88%589,037
Nov 4, 20252.142.212.032.042.04-10.13%509,414
Nov 3, 20252.432.432.262.272.27-5.02%305,950
Oct 31, 20252.352.422.342.392.390.84%287,528
Oct 30, 20252.332.432.272.372.370.42%271,935
Oct 29, 20252.382.412.312.362.360.43%476,991
Oct 28, 20252.292.392.262.352.355.86%403,820
Oct 27, 20252.262.262.152.222.22-1.33%307,749
Oct 24, 20252.182.272.152.252.255.14%269,054
Oct 23, 20252.182.232.122.142.14-0.93%279,425
Oct 22, 20252.082.202.052.162.16-0.46%288,400
Oct 21, 20252.212.222.112.172.17-5.65%332,776
Oct 20, 20252.372.382.202.302.302.68%388,278
Oct 17, 20252.322.402.232.242.24-7.05%615,514
Oct 16, 20252.912.912.412.412.41-15.44%851,872
Oct 15, 20253.223.302.762.852.85-3.06%1,093,922