Ur-Energy Inc. (FRA:U9T)
Germany · Delayed Price · Currency is EUR 1.204
-0.070 (-5.49%)
At close: Mar 27, 2026
FRA:U9T Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -5.49% | - |
| Mar 26, 2026 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | -5.63% | 803 |
| Mar 25, 2026 | 1.28 | 1.37 | 1.28 | 1.35 | 1.35 | 6.13% | 2,050 |
| Mar 24, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 4.78% | - |
| Mar 23, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 9.37% | - |
| Mar 20, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -2.63% | - |
| Mar 19, 2026 | 1.17 | 1.17 | 1.14 | 1.14 | 1.14 | -8.06% | 3,900 |
| Mar 18, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -4.02% | - |
| Mar 17, 2026 | 1.21 | 1.29 | 1.21 | 1.29 | 1.29 | -6.10% | 800 |
| Mar 16, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 2.53% | 450 |
| Mar 13, 2026 | 1.37 | 1.37 | 1.34 | 1.34 | 1.34 | 2.76% | 590 |
| Mar 12, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -3.12% | - |
| Mar 11, 2026 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | 11.04% | 4,240 |
| Mar 10, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 5.02% | - |
| Mar 9, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -6.32% | 2,265 |
| Mar 6, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -11.48% | 5,000 |
| Mar 5, 2026 | 1.33 | 1.39 | 1.33 | 1.39 | 1.39 | 4.34% | 600 |
| Mar 4, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -7.09% | - |
| Mar 3, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 5.43% | - |
| Mar 2, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -1.45% | - |
| Feb 27, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -1.42% | 500 |
| Feb 26, 2026 | 1.41 | 1.42 | 1.40 | 1.40 | 1.40 | -0.85% | 2,600 |
| Feb 25, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 3.51% | - |
| Feb 24, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 2.09% | - |
| Feb 23, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -3.60% | - |
| Feb 20, 2026 | 1.33 | 1.39 | 1.33 | 1.39 | 1.39 | 5.30% | 1,490 |
| Feb 19, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 2.96% | - |
| Feb 18, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.93% | - |
| Feb 17, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.61% | - |
| Feb 16, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Feb 13, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -3.13% | - |
| Feb 12, 2026 | 1.38 | 1.38 | 1.34 | 1.34 | 1.34 | -1.18% | 500 |
| Feb 11, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -0.73% | - |
| Feb 10, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 4.26% | - |
| Feb 9, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -0.30% | - |
| Feb 6, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -3.94% | 1,000 |
| Feb 5, 2026 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | -6.67% | 2,194 |
| Feb 4, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -6.01% | - |
| Feb 3, 2026 | 1.42 | 1.56 | 1.42 | 1.56 | 1.56 | 5.39% | 1,988 |
| Feb 2, 2026 | 1.42 | 1.48 | 1.42 | 1.48 | 1.48 | 2.20% | 2,500 |
| Jan 30, 2026 | 1.54 | 1.54 | 1.45 | 1.45 | 1.45 | -15.48% | 1,700 |
| Jan 29, 2026 | 1.65 | 1.72 | 1.65 | 1.72 | 1.72 | 8.73% | 1,979 |
| Jan 28, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 5.90% | - |
| Jan 27, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -1.06% | - |
| Jan 26, 2026 | 1.61 | 1.61 | 1.51 | 1.51 | 1.51 | -9.05% | 5,060 |
| Jan 23, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -3.49% | 35 |
| Jan 22, 2026 | 1.69 | 1.72 | 1.69 | 1.72 | 1.72 | 5.92% | 4,400 |
| Jan 21, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -0.73% | - |
| Jan 20, 2026 | 1.56 | 1.63 | 1.56 | 1.63 | 1.63 | 5.28% | 3,000 |
| Jan 19, 2026 | 1.53 | 1.59 | 1.53 | 1.55 | 1.55 | -1.15% | 13,200 |