Skip to main content
Ur-Energy Inc. (URG)
NYSEAMERICAN: URG · Real-Time Price · USD
1.380
-0.060 (-4.17%)
Dec 5, 2025, 4:00 PM EST - Market closed

Ur-Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.441.451.371.381.38-4.17%5,605,522
Dec 4, 20251.391.461.361.441.442.86%6,671,528
Dec 3, 20251.331.401.321.401.405.26%6,683,616
Dec 2, 20251.301.361.301.331.332.31%6,206,477
Dec 1, 20251.301.341.271.301.30-0.76%5,521,363
Nov 28, 20251.281.331.261.311.313.15%3,147,612
Nov 26, 20251.241.281.231.271.271.60%4,250,362
Nov 25, 20251.271.281.211.251.25-1.57%5,690,250
Nov 24, 20251.211.271.171.271.278.55%8,175,108
Nov 21, 20251.171.191.121.171.17-0.85%9,490,204
Nov 20, 20251.301.331.181.181.18-7.09%9,847,957
Nov 19, 20251.211.301.201.271.275.83%8,987,925
Nov 18, 20251.161.211.161.201.205.26%6,140,848
Nov 17, 20251.191.221.141.141.14-4.20%7,965,527
Nov 14, 20251.181.221.151.191.19-1.65%6,449,459
Nov 13, 20251.281.301.201.211.21-7.63%9,919,186
Nov 12, 20251.311.341.281.311.310.77%4,052,070
Nov 11, 20251.281.321.261.301.30-0.76%4,449,577
Nov 10, 20251.321.341.281.311.315.65%5,942,854
Nov 7, 20251.251.291.221.241.24-2.36%12,867,575
Nov 6, 20251.371.381.271.271.27-7.30%11,129,676
Nov 5, 20251.441.451.341.371.37-4.86%10,651,350
Nov 4, 20251.521.581.441.441.44-10.56%13,296,599
Nov 3, 20251.711.721.611.611.61-6.40%10,074,101
Oct 31, 20251.711.731.661.721.721.18%4,756,760
Oct 30, 20251.651.741.611.701.701.80%5,348,929
Oct 29, 20251.701.741.651.671.67-1.18%7,056,791
Oct 28, 20251.651.721.611.691.696.96%11,639,951
Oct 27, 20251.611.611.531.581.58-1.25%9,201,516
Oct 24, 20251.571.631.531.601.603.90%7,736,001
Oct 23, 20251.561.601.511.541.54-1.28%7,570,647
Oct 22, 20251.481.581.451.561.560.65%9,618,926
Oct 21, 20251.571.601.501.551.55-4.32%10,273,194
Oct 20, 20251.701.711.561.621.620.62%10,309,388
Oct 17, 20251.661.711.591.611.61-8.00%17,594,530
Oct 16, 20252.072.091.721.751.75-13.79%20,889,395
Oct 15, 20252.302.351.952.032.03-3.33%23,955,786
Oct 14, 20252.102.201.922.102.103.45%25,779,695
Oct 13, 20251.992.051.972.032.034.10%16,833,966
Oct 10, 20251.962.011.911.951.952.09%19,238,571
Oct 9, 20251.871.981.861.911.913.24%13,296,880
Oct 8, 20251.861.901.811.851.85-10,887,114
Oct 7, 20251.901.901.771.851.852.21%9,916,425
Oct 6, 20251.741.841.721.811.814.62%10,187,839
Oct 3, 20251.761.781.691.731.73-1.70%6,688,349
Oct 2, 20251.761.821.721.761.76-5,161,141
Oct 1, 20251.771.791.721.761.76-1.68%6,299,958
Sep 30, 20251.751.801.721.791.791.70%15,516,203
Sep 29, 20251.781.791.721.761.76-7,473,599
Sep 26, 20251.691.771.691.761.760.57%7,347,422
Sep 25, 20251.601.781.561.751.757.36%12,410,135
Sep 24, 20251.681.731.621.631.63-2.98%7,059,211
Sep 23, 20251.721.741.641.681.68-1.75%9,886,409
Sep 22, 20251.681.731.611.711.713.64%14,164,996
Sep 19, 20251.511.651.491.651.659.27%29,892,619
Sep 18, 20251.511.521.491.511.511.34%7,722,937
Sep 17, 20251.501.521.471.491.49-0.67%5,932,732
Sep 16, 20251.591.601.491.501.50-3.23%7,141,544
Sep 15, 20251.501.571.421.551.556.16%13,801,383
Sep 12, 20251.511.511.431.461.46-1.35%4,930,960
Sep 11, 20251.491.511.471.481.48-1.33%4,373,478
Sep 10, 20251.471.521.461.501.502.04%5,368,529
Sep 9, 20251.461.501.451.471.471.38%3,600,444
Sep 8, 20251.461.491.441.451.45-1.36%3,681,074
Sep 5, 20251.561.561.421.471.47-5.16%6,600,301
Sep 4, 20251.571.581.501.551.55-0.64%7,650,041
Sep 3, 20251.591.621.511.561.5613.87%20,128,825
Sep 2, 20251.381.391.331.371.37-1.44%8,087,478
Aug 29, 20251.411.431.371.391.39-6,655,925
Aug 28, 20251.371.421.351.391.392.21%5,544,823
Aug 27, 20251.401.401.351.361.36-2.86%3,427,398
Aug 26, 20251.351.421.351.401.403.70%8,645,201
Aug 25, 20251.351.381.321.351.350.75%5,439,209
Aug 22, 20251.251.381.251.341.348.06%7,398,798
Aug 21, 20251.201.251.191.241.245.08%3,402,293
Aug 20, 20251.221.251.161.181.18-3.28%3,870,170
Aug 19, 20251.291.301.201.221.22-5.43%5,915,152
Aug 18, 20251.191.301.181.291.299.32%7,899,028
Aug 15, 20251.191.201.161.181.18-1.67%1,346,284
Aug 14, 20251.191.201.161.201.200.84%2,114,702
Aug 13, 20251.201.221.151.191.19-1.65%3,092,192
Aug 12, 20251.221.231.191.211.21-2,878,092
Aug 11, 20251.231.241.181.211.21-0.82%3,274,898
Aug 8, 20251.241.291.211.221.22-3,175,551
Aug 7, 20251.261.271.191.221.22-2.40%4,866,237
Aug 6, 20251.291.301.231.251.25-2,890,935
Aug 5, 20251.241.291.231.251.251.63%3,979,796
Aug 4, 20251.201.251.171.231.236.03%2,622,434
Aug 1, 20251.181.191.131.161.16-4.13%3,577,208
Jul 31, 20251.241.241.181.211.21-1.63%7,924,468
Jul 30, 20251.281.311.221.231.23-3.91%3,192,895
Jul 29, 20251.411.411.261.281.28-9.22%5,309,053
Jul 28, 20251.391.411.361.411.410.71%3,673,834
Jul 25, 20251.391.421.361.401.403.70%4,703,529
Jul 24, 20251.341.391.341.351.35-0.74%5,667,944
Jul 23, 20251.361.411.341.361.36-1.45%4,695,188
Jul 22, 20251.351.391.331.381.381.47%5,254,156
Jul 21, 20251.371.391.311.361.360.74%6,138,502
Jul 18, 20251.321.361.301.351.351.50%6,946,386
Jul 17, 20251.351.351.301.331.33-0.75%7,000,332