Ur-Energy Inc. (FRA:U9T)
Germany · Delayed Price · Currency is EUR 1.390
+0.070 (5.30%)
At close: Feb 20, 2026
Ur-Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 1.56 | 1.57 | 1.56 | 1.57 | 1.57 | 3.29% | 560 |
| Jan 15, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 6.15% | - |
| Jan 14, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -3.24% | - |
| Jan 13, 2026 | 1.42 | 1.48 | 1.42 | 1.48 | 1.48 | 3.06% | 954 |
| Jan 12, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 4.36% | 3,000 |
| Jan 9, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 1.03% | - |
| Jan 8, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -1.02% | - |
| Jan 7, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -1.99% | - |
| Jan 6, 2026 | 1.35 | 1.40 | 1.35 | 1.40 | 1.40 | 7.67% | 2,020 |
| Jan 5, 2026 | 1.28 | 1.35 | 1.28 | 1.30 | 1.30 | -2.40% | 1,500 |
| Jan 2, 2026 | 1.17 | 1.34 | 1.17 | 1.34 | 1.34 | 15.97% | 2,400 |
| Dec 30, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.17% | - |
| Dec 29, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -6.63% | - |
| Dec 23, 2025 | 1.19 | 1.24 | 1.19 | 1.24 | 1.24 | 1.31% | 1,500 |
| Dec 22, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 4.99% | - |
| Dec 19, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 3.75% | - |
| Dec 18, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -3.61% | - |
| Dec 17, 2025 | 1.09 | 1.16 | 1.09 | 1.16 | 1.16 | 6.41% | 900 |
| Dec 16, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 5.20% | - |
| Dec 15, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -4.77% | - |
| Dec 12, 2025 | 1.02 | 1.09 | 1.02 | 1.09 | 1.09 | 10.32% | 3,250 |
| Dec 11, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -14.09% | 2,600 |
| Dec 10, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.17% | 3,000 |
| Dec 9, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.52% | - |
| Dec 8, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -4.63% | - |