Ur-Energy Inc. (FRA:U9T)
Germany · Delayed Price · Currency is EUR 1.162
+0.042 (3.75%)
At close: Dec 19, 2025
Ur-Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 1.51% | - |
| Dec 4, 2025 | 1.17 | 1.22 | 1.17 | 1.19 | 1.19 | 1.19% | 2,800 |
| Dec 3, 2025 | 1.13 | 1.18 | 1.13 | 1.18 | 1.18 | 6.90% | 5,878 |
| Dec 2, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10% | 300 |
| Dec 1, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.55% | - |
| Nov 28, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.93% | - |
| Nov 27, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 1.13% | - |
| Nov 26, 2025 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | -3.98% | 2,000 |
| Nov 25, 2025 | 1.07 | 1.11 | 1.07 | 1.11 | 1.11 | 8.22% | 3,000 |
| Nov 24, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 1.39% | - |
| Nov 21, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -6.15% | - |
| Nov 20, 2025 | 1.09 | 1.09 | 1.07 | 1.07 | 1.07 | -0.19% | 1,000 |
| Nov 19, 2025 | 1.01 | 1.11 | 1.01 | 1.08 | 1.08 | 10.47% | 1,800 |
| Nov 18, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -3.94% | - |
| Nov 17, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.59% | - |
| Nov 14, 2025 | 1.03 | 1.06 | 1.02 | 1.02 | 1.02 | -3.77% | 5,502 |
| Nov 13, 2025 | 1.10 | 1.10 | 1.06 | 1.06 | 1.06 | -3.81% | 700 |
| Nov 12, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Nov 11, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -5.65% | - |
| Nov 10, 2025 | 1.06 | 1.17 | 1.06 | 1.17 | 1.17 | 7.75% | 14,000 |
| Nov 7, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -5.74% | - |
| Nov 6, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -4.80% | - |
| Nov 5, 2025 | 1.24 | 1.24 | 1.21 | 1.21 | 1.21 | -9.45% | 1,000 |
| Nov 4, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -5.66% | 1,000 |
| Nov 3, 2025 | 1.50 | 1.50 | 1.41 | 1.41 | 1.41 | -3.42% | 5,900 |
| Oct 31, 2025 | 1.45 | 1.51 | 1.43 | 1.46 | 1.46 | 3.98% | 6,901 |
| Oct 30, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -4.99% | - |
| Oct 29, 2025 | 1.42 | 1.55 | 1.42 | 1.48 | 1.48 | 0.82% | 19,300 |
| Oct 28, 2025 | 1.33 | 1.49 | 1.33 | 1.47 | 1.47 | 8.89% | 12,500 |
| Oct 27, 2025 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | -0.15% | 1,000 |
| Oct 24, 2025 | 1.29 | 1.35 | 1.29 | 1.35 | 1.35 | -2.03% | 1,500 |
| Oct 23, 2025 | 1.38 | 1.38 | 1.36 | 1.38 | 1.38 | 1.47% | 5,250 |
| Oct 22, 2025 | 1.30 | 1.36 | 1.28 | 1.36 | 1.36 | 3.03% | 5,100 |
| Oct 21, 2025 | 1.38 | 1.38 | 1.30 | 1.32 | 1.32 | -9.34% | 4,420 |
| Oct 20, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 8.17% | 10,000 |
| Oct 17, 2025 | 1.43 | 1.43 | 1.35 | 1.35 | 1.35 | -20.36% | 1,100 |
| Oct 16, 2025 | 1.72 | 1.72 | 1.69 | 1.69 | 1.69 | -2.54% | 1,000 |
| Oct 15, 2025 | 1.82 | 1.94 | 1.73 | 1.73 | 1.73 | -4.62% | 4,260 |
| Oct 14, 2025 | 1.80 | 1.90 | 1.80 | 1.82 | 1.82 | 2.83% | 1,426 |
| Oct 13, 2025 | 1.66 | 1.78 | 1.66 | 1.77 | 1.77 | 6.00% | 12,200 |