Skip to main content
Ur-Energy Inc. (TSX:URE)
Canada flag Canada · Delayed Price · Currency is CAD
1.910
-0.100 (-4.98%)
At close: Dec 5, 2025

Ur-Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 14, 20252.853.092.712.942.948.09%1,083,371
Oct 10, 20252.742.802.682.722.721.87%753,230
Oct 9, 20252.582.782.582.672.673.09%522,007
Oct 8, 20252.572.642.532.592.590.39%402,898
Oct 7, 20252.572.642.482.582.581.98%381,650
Oct 6, 20252.442.562.422.532.534.55%672,891
Oct 3, 20252.462.472.372.422.42-1.22%260,997
Oct 2, 20252.462.532.422.452.450.82%188,897
Oct 1, 20252.452.492.412.432.43-1.22%287,224
Sep 30, 20252.442.502.412.462.460.41%310,575
Sep 29, 20252.452.482.402.452.450.82%195,279
Sep 26, 20252.362.462.362.432.43-0.41%261,326
Sep 25, 20252.252.482.202.442.447.02%736,000
Sep 24, 20252.332.382.262.282.28-1.72%468,094
Sep 23, 20252.362.382.282.322.32-2.52%388,202
Sep 22, 20252.312.382.232.382.386.73%472,762
Sep 19, 20252.102.262.062.232.236.70%649,923
Sep 18, 20252.072.102.062.092.092.96%200,808
Sep 17, 20252.072.092.022.032.03-1.46%163,019
Sep 16, 20252.182.182.052.062.06-3.74%247,174
Sep 15, 20252.052.151.972.142.147.00%589,998
Sep 12, 20252.092.091.982.002.00-4.31%201,452
Sep 11, 20252.082.092.042.092.090.97%141,223
Sep 10, 20252.052.102.032.072.071.97%243,346
Sep 9, 20252.042.062.012.032.030.50%125,188
Sep 8, 20252.042.041.992.022.02-0.98%133,126
Sep 5, 20252.162.181.972.042.04-4.23%182,669
Sep 4, 20252.142.182.092.132.130.47%389,581
Sep 3, 20252.192.232.102.122.1212.17%680,370
Sep 2, 20251.911.921.831.891.89-1.05%167,708
Aug 29, 20251.931.951.881.911.911.06%200,540
Aug 28, 20251.861.941.861.891.891.07%204,628
Aug 27, 20251.941.941.861.871.87-2.60%67,901
Aug 26, 20251.841.961.841.921.923.78%266,944
Aug 25, 20251.861.901.851.851.85-1.07%328,674
Aug 22, 20251.731.901.731.871.878.72%353,337
Aug 21, 20251.671.731.661.721.724.88%83,089
Aug 20, 20251.661.731.621.641.64-2.67%123,882
Aug 19, 20251.781.781.671.691.69-5.34%140,685
Aug 18, 20251.621.781.621.781.788.54%259,108
Aug 15, 20251.641.641.601.641.64-1.20%65,555
Aug 14, 20251.671.671.621.661.661.22%23,300
Aug 13, 20251.661.681.601.641.64-1.80%109,397
Aug 12, 20251.641.691.641.671.67-96,520
Aug 11, 20251.681.711.641.671.670.60%193,128
Aug 8, 20251.671.771.661.661.66-120,717
Aug 7, 20251.711.741.651.661.66-3.49%156,082
Aug 6, 20251.781.781.691.721.72-0.58%201,582
Aug 5, 20251.781.781.701.731.736.13%170,107
Aug 1, 20251.621.631.571.631.63-2.98%118,752
Jul 31, 20251.721.721.641.681.68-2.33%107,367
Jul 30, 20251.761.811.691.721.72-3.37%129,542
Jul 29, 20251.941.941.751.781.78-7.29%177,226
Jul 28, 20251.891.931.861.921.92-0.52%122,516
Jul 25, 20251.911.931.871.931.934.89%181,546
Jul 24, 20251.851.881.841.841.84-0.54%71,859
Jul 23, 20251.901.901.821.851.85-1.60%95,746
Jul 22, 20251.861.891.811.881.881.08%198,470
Jul 21, 20251.851.911.811.861.860.54%296,933
Jul 18, 20251.831.851.791.851.852.21%334,899
Jul 17, 20251.831.851.811.811.81-1.09%232,122
Jul 16, 20251.791.861.761.831.833.39%267,017