Skip to main content
Ur-Energy Inc. (TSX:URE)
Canada flag Canada · Delayed Price · Currency is CAD
2.350
-0.060 (-2.49%)
Apr 28, 2026, 4:00 PM EST

Ur-Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.382.402.282.28--5.39%92,484
Apr 27, 20262.282.422.272.412.414.33%418,681
Apr 24, 20262.372.372.302.312.31-2.53%451,361
Apr 23, 20262.482.562.322.372.37-4.05%598,323
Apr 22, 20262.372.492.342.472.476.01%316,990
Apr 21, 20262.332.352.272.332.330.43%386,523
Apr 20, 20262.192.382.172.322.324.50%481,561
Apr 17, 20262.262.282.182.222.22-0.89%294,677
Apr 16, 20262.262.292.232.242.24-0.88%217,310
Apr 15, 20262.192.302.172.262.263.67%358,043
Apr 14, 20262.172.192.142.182.180.93%194,455
Apr 13, 20262.052.162.042.162.163.85%263,458
Apr 10, 20262.182.222.072.082.08-4.59%214,395
Apr 9, 20262.122.192.102.182.182.35%144,803
Apr 8, 20262.112.192.072.132.135.45%380,196
Apr 7, 20262.102.101.972.022.02-3.81%298,383
Apr 6, 20262.132.182.042.102.10-0.47%189,171
Apr 2, 20261.972.121.962.112.115.50%283,655
Apr 1, 20262.092.172.002.002.00-2.91%505,555
Mar 31, 20261.952.081.952.062.068.42%438,267
Mar 30, 20261.961.991.871.901.90-3.55%293,752
Mar 27, 20261.952.011.941.971.97-216,716
Mar 26, 20262.062.061.961.971.97-6.19%255,082
Mar 25, 20262.102.182.092.102.101.45%283,857
Mar 24, 20262.032.091.992.072.070.98%248,096
Mar 23, 20261.952.081.922.052.054.06%468,837
Mar 20, 20261.812.021.811.971.978.84%1,365,777
Mar 19, 20261.801.841.781.811.81-4.23%472,885
Mar 18, 20261.941.941.781.891.89-4.06%1,051,277
Mar 17, 20261.972.021.921.971.971.03%444,286
Mar 16, 20262.172.181.881.951.95-10.55%1,559,563
Mar 13, 20262.162.332.162.182.180.46%715,588
Mar 12, 20262.072.192.052.172.173.33%504,585
Mar 11, 20262.082.152.062.102.100.96%349,757
Mar 10, 20261.982.131.962.082.086.12%366,486
Mar 9, 20261.861.991.851.961.962.62%403,502
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