Skip to main content
Ur-Energy Inc. (URG)
NYSEAMERICAN: URG · Real-Time Price · USD
1.720
-0.050 (-2.82%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Ur-Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.741.781.661.721.72-2.82%5,615,431
Apr 27, 20261.691.781.681.771.774.12%6,701,087
Apr 24, 20261.731.741.681.701.70-1.73%5,963,835
Apr 23, 20261.811.881.691.731.73-4.42%8,724,122
Apr 22, 20261.731.821.701.811.816.47%9,527,424
Apr 21, 20261.701.741.661.701.70-0.58%11,412,023
Apr 20, 20261.611.751.581.711.714.91%22,585,475
Apr 17, 20261.651.671.591.631.63-1.21%8,746,960
Apr 16, 20261.661.681.631.651.65-6,009,277
Apr 15, 20261.581.681.571.651.653.77%7,308,118
Apr 14, 20261.571.601.551.591.591.92%4,875,782
Apr 13, 20261.471.561.471.561.564.00%4,907,898
Apr 10, 20261.561.611.501.501.50-3.85%5,882,729
Apr 9, 20261.531.591.511.561.561.96%5,510,750
Apr 8, 20261.531.591.491.531.534.79%6,486,281
Apr 7, 20261.511.521.411.461.46-2.67%5,619,368
Apr 6, 20261.531.551.461.501.50-1.32%3,607,401
Apr 2, 20261.431.521.411.521.525.56%5,549,977
Apr 1, 20261.511.561.441.441.44-3.36%7,026,721
Mar 31, 20261.401.501.391.491.497.97%7,636,686
Mar 30, 20261.431.441.341.381.38-2.82%4,855,734
Mar 27, 20261.391.451.391.421.42-3,726,718
Mar 26, 20261.481.501.401.421.42-6.58%6,710,099
Mar 25, 20261.531.581.511.521.521.33%4,275,077
Mar 24, 20261.481.521.441.501.50-5,165,506
Mar 23, 20261.451.521.401.501.503.45%12,877,415
Mar 20, 20261.351.481.331.451.459.85%44,961,687
Mar 19, 20261.351.351.301.321.32-4.35%7,137,526
Mar 18, 20261.421.451.291.381.38-4.83%16,542,272
Mar 17, 20261.451.481.401.451.450.69%6,475,044
Mar 16, 20261.571.601.371.441.44-10.00%19,393,239
Mar 13, 20261.601.711.571.601.600.63%9,505,515
Mar 12, 20261.521.621.501.591.592.58%5,319,287
Mar 11, 20261.541.591.521.551.550.65%4,826,452
Mar 10, 20261.441.571.431.541.546.94%6,606,579
Mar 9, 20261.361.471.351.441.441.41%4,100,426
Mar 6, 20261.441.481.391.421.42-2.74%4,310,453
Mar 5, 20261.571.591.391.461.46-7.01%7,057,084
Mar 4, 20261.621.651.561.571.57-1.26%6,889,725
Mar 3, 20261.691.741.581.591.59-8.62%7,420,302
Mar 2, 20261.641.761.631.741.744.19%5,944,557
Feb 27, 20261.631.691.621.671.67-0.60%3,352,086
Feb 26, 20261.711.731.601.681.68-1.75%6,390,048
Feb 25, 20261.721.781.701.711.71-5,758,084
Feb 24, 20261.641.711.601.711.714.27%4,916,002
Feb 23, 20261.621.651.591.641.641.23%5,375,994
Feb 20, 20261.621.681.571.621.620.62%6,407,114
Feb 19, 20261.561.641.541.611.611.90%7,405,443
Feb 18, 20261.561.601.541.581.582.60%5,678,963
Feb 17, 20261.561.591.491.541.54-2.53%5,262,733
Feb 13, 20261.581.641.561.581.58-4,682,829
Feb 12, 20261.671.681.541.581.58-5.39%6,327,566
Feb 11, 20261.661.711.601.671.670.60%5,069,473
Feb 10, 20261.661.691.631.661.66-1.19%5,346,196
Feb 9, 20261.591.711.581.681.685.66%5,954,457
Feb 6, 20261.571.611.531.591.593.92%7,968,382
Feb 5, 20261.601.631.521.531.53-7.27%7,584,237
Feb 4, 20261.811.811.561.651.65-7.82%13,292,318
Feb 3, 20261.751.881.741.791.794.68%13,485,036
Feb 2, 20261.751.821.691.711.71-2.84%4,400,279
Jan 30, 20261.841.881.711.761.76-7.37%14,327,946
Jan 29, 20262.012.031.851.901.90-5.00%13,159,649
Jan 28, 20261.952.011.912.002.003.63%23,482,306
Jan 27, 20261.821.931.791.931.937.82%13,206,307
Jan 26, 20261.891.961.761.791.79-4.28%13,791,900
Jan 23, 20261.931.931.851.871.87-2.09%9,690,959
Jan 22, 20261.971.981.901.911.91-1.04%8,724,951
Jan 21, 20261.922.001.891.931.930.52%14,529,211
Jan 20, 20261.821.941.801.921.923.23%20,580,431
Jan 16, 20261.821.891.811.861.861.64%14,592,076
Jan 15, 20261.811.851.791.831.831.67%13,535,176
Jan 14, 20261.701.831.671.801.805.26%13,244,708
Jan 13, 20261.681.731.661.711.711.18%7,042,844
Jan 12, 20261.631.701.601.691.693.05%12,228,042
Jan 9, 20261.671.701.621.641.640.61%12,104,606
Jan 8, 20261.631.651.581.631.63-0.61%5,693,983
Jan 7, 20261.621.641.571.641.64-0.61%10,986,864
Jan 6, 20261.621.681.601.651.652.48%10,952,669
Jan 5, 20261.531.631.531.611.615.23%12,426,679
Jan 2, 20261.401.541.401.531.5310.07%10,744,527
Dec 31, 20251.361.391.351.391.392.21%6,422,157
Dec 30, 20251.411.411.351.361.36-1.45%5,846,388
Dec 29, 20251.361.451.361.381.38-5,151,765
Dec 26, 20251.421.421.361.381.38-2.82%2,609,557
Dec 24, 20251.391.421.371.421.421.43%2,198,014
Dec 23, 20251.421.481.401.401.40-2.10%7,759,128
Dec 22, 20251.511.511.421.431.43-2.05%6,936,229
Dec 19, 20251.431.511.391.461.464.29%50,643,390
Dec 18, 20251.351.431.351.401.404.48%10,632,429
Dec 17, 20251.301.371.301.341.342.29%12,770,990
Dec 16, 20251.301.341.281.311.31-1.50%10,458,319
Dec 15, 20251.361.481.301.331.333.91%23,070,210
Dec 12, 20251.241.281.221.281.282.40%12,513,580
Dec 11, 20251.191.251.171.251.25-8.09%75,130,434
Dec 10, 20251.331.371.281.361.36-4,309,521
Dec 9, 20251.331.381.321.361.36-0.73%4,193,310
Dec 8, 20251.371.411.361.371.37-0.72%3,483,637
Dec 5, 20251.441.451.371.381.38-4.17%5,605,522
Dec 4, 20251.391.461.361.441.442.86%6,674,069
Dec 3, 20251.331.401.321.401.405.26%6,861,834