Ur-Energy Inc. (FRA:U9T)
Germany · Delayed Price · Currency is EUR 1.120
-0.070 (-5.88%)
At close: Jun 26, 2026
FRA:U9T Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -5.88% | 4,000 |
| Jun 25, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -3.25% | - |
| Jun 24, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.65% | - |
| Jun 23, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | -3.93% | 1,465 |
| Jun 22, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -3.93% | - |
| Jun 19, 2026 | 1.26 | 1.32 | 1.26 | 1.32 | 1.32 | -0.15% | 7,600 |
| Jun 18, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -4.74% | - |
| Jun 17, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -6.70% | - |
| Jun 16, 2026 | 1.44 | 1.49 | 1.44 | 1.49 | 1.49 | -4.73% | 7,816 |
| Jun 15, 2026 | 1.35 | 1.57 | 1.35 | 1.57 | 1.57 | 17.39% | 300 |
| Jun 12, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.45% | - |
| Jun 11, 2026 | 1.26 | 1.33 | 1.26 | 1.33 | 1.33 | -4.87% | 950 |
| Jun 10, 2026 | 1.31 | 1.40 | 1.31 | 1.40 | 1.40 | 3.41% | 900 |
| Jun 9, 2026 | 1.41 | 1.47 | 1.35 | 1.35 | 1.35 | -7.53% | 3,000 |
| Jun 8, 2026 | 1.41 | 1.52 | 1.41 | 1.46 | 1.46 | 3.55% | 1,400 |
| Jun 5, 2026 | 1.62 | 1.69 | 1.41 | 1.41 | 1.41 | -14.02% | 4,350 |
| Jun 4, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -10.97% | 60 |
| Jun 3, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 4.42% | 3,500 |
| Jun 2, 2026 | 1.52 | 1.84 | 1.52 | 1.76 | 1.76 | 23.88% | 11,106 |
| Jun 1, 2026 | 1.37 | 1.42 | 1.37 | 1.42 | 1.42 | 3.94% | 8,350 |
| May 29, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -0.29% | - |
| May 28, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -3.92% | - |
| May 27, 2026 | 1.37 | 1.43 | 1.37 | 1.43 | 1.43 | 0.42% | 2,969 |
| May 26, 2026 | 1.32 | 1.42 | 1.32 | 1.42 | 1.42 | 8.37% | 475 |
| May 25, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 2.02% | - |
| May 22, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -2.13% | 100 |
| May 21, 2026 | 1.24 | 1.32 | 1.24 | 1.32 | 1.32 | 1.86% | 100 |
| May 20, 2026 | 1.30 | 1.33 | 1.29 | 1.29 | 1.29 | -6.38% | 1,215 |
| May 19, 2026 | 1.32 | 1.38 | 1.31 | 1.38 | 1.38 | -1.00% | 17,212 |
| May 18, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -10.98% | - |
| May 15, 2026 | 1.52 | 1.57 | 1.52 | 1.57 | 1.57 | -0.63% | 2,500 |
| May 14, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -6.64% | - |
| May 13, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 9.33% | 7,000 |
| May 12, 2026 | 1.55 | 1.64 | 1.54 | 1.54 | 1.54 | 6.48% | 5,850 |
| May 11, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -4.73% | - |
| May 8, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -2.44% | - |
| May 7, 2026 | 1.54 | 1.56 | 1.54 | 1.56 | 1.56 | 5.12% | 5,000 |
| May 6, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -0.40% | - |
| May 5, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -4.73% | - |
| May 4, 2026 | 1.50 | 1.56 | 1.50 | 1.56 | 1.56 | 11.24% | 630 |
| Apr 30, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | - |
| Apr 29, 2026 | 1.46 | 1.46 | 1.41 | 1.41 | 1.41 | -4.61% | 1,000 |
| Apr 28, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 4.10% | - |
| Apr 27, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -1.67% | - |
| Apr 24, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -0.96% | 1,000 |
| Apr 23, 2026 | 1.50 | 1.50 | 1.45 | 1.45 | 1.45 | 2.25% | 4,000 |
| Apr 22, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.57% | - |
| Apr 21, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 6.32% | - |
| Apr 20, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -2.21% | - |
| Apr 17, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -0.73% | - |