Ur-Energy Inc. (FRA:U9T)
Germany · Delayed Price · Currency is EUR 1.314
+0.114 (9.50%)
Last updated: Aug 26, 2026, 2:49 PM CET
FRA:U9T Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | - | 3.00% | - |
| Aug 25, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.33% | - |
| Aug 24, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 7.17% | 2,500 |
| Aug 21, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -5.10% | 1,300 |
| Aug 20, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 4.63% | - |
| Aug 19, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.88% | - |
| Aug 18, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.35% | - |
| Aug 17, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.89% | - |
| Aug 14, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -6.16% | 1,200 |
| Aug 13, 2026 | 1.14 | 1.20 | 1.14 | 1.20 | 1.20 | 3.09% | 1,200 |
| Aug 12, 2026 | 1.17 | 1.17 | 1.16 | 1.17 | 1.17 | -7.17% | 9,990 |
| Aug 11, 2026 | 1.20 | 1.26 | 1.20 | 1.26 | 1.26 | 1.13% | 5 |
| Aug 10, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 2.48% | 5 |
| Aug 7, 2026 | 1.12 | 1.21 | 1.12 | 1.21 | 1.21 | 5.94% | 1,802 |
| Aug 6, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 3.44% | 500 |
| Aug 5, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 3.17% | - |
| Aug 4, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -1.83% | - |
| Aug 3, 2026 | 1.04 | 1.09 | 1.04 | 1.09 | 1.09 | 0.74% | 1,010 |
| Jul 31, 2026 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | 7.75% | 850 |
| Jul 30, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -7.54% | - |
| Jul 29, 2026 | 1.04 | 1.09 | 1.04 | 1.09 | 1.09 | 3.62% | 1,000 |
| Jul 28, 2026 | 1.05 | 1.07 | 1.05 | 1.05 | 1.05 | -1.50% | 3,300 |
| Jul 27, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.19% | - |
| Jul 24, 2026 | 1.12 | 1.12 | 1.06 | 1.06 | 1.06 | -4.32% | 99 |
| Jul 23, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -3.64% | - |
| Jul 22, 2026 | 1.12 | 1.18 | 1.12 | 1.15 | 1.15 | 9.28% | 4,600 |
| Jul 21, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.19% | - |
| Jul 20, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.94% | - |
| Jul 17, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -5.67% | - |
| Jul 16, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -2.25% | - |
| Jul 15, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -3.83% | - |
| Jul 14, 2026 | 1.11 | 1.20 | 1.11 | 1.20 | 1.20 | 6.38% | 400 |
| Jul 13, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -4.89% | - |
| Jul 10, 2026 | 1.13 | 1.19 | 1.13 | 1.19 | 1.19 | 6.65% | 425 |
| Jul 9, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -1.07% | - |
| Jul 8, 2026 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | -9.65% | 1,531 |
| Jul 7, 2026 | 1.18 | 1.24 | 1.18 | 1.24 | 1.24 | 6.51% | 780 |
| Jul 6, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.52% | - |
| Jul 3, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.51% | - |
| Jul 2, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -3.95% | - |
| Jul 1, 2026 | 1.17 | 1.22 | 1.17 | 1.22 | 1.22 | 2.70% | 14,861 |
| Jun 30, 2026 | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | -0.34% | 1,000 |
| Jun 29, 2026 | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | 6.07% | 1,000 |
| 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% | - |