Ur-Energy Inc. (FRA:U9T)
Germany · Delayed Price · Currency is EUR 1.440
-0.014 (-0.96%)
Last updated: Apr 24, 2026, 9:55 AM CET
FRA:U9T Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | - | 5.63% | - |
| 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% | - |
| Apr 16, 2026 | 1.36 | 1.43 | 1.36 | 1.37 | 1.37 | 4.26% | 1,062 |
| Apr 15, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 1.70% | - |
| Apr 14, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 3.69% | - |
| Apr 13, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -4.45% | - |
| Apr 10, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 1.40% | - |
| Apr 9, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 1.74% | - |
| Apr 8, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -4.39% | - |
| Apr 7, 2026 | 1.26 | 1.32 | 1.26 | 1.32 | 1.32 | 4.75% | 800 |
| Apr 2, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -5.54% | 676 |
| Apr 1, 2026 | 1.26 | 1.34 | 1.26 | 1.34 | 1.34 | 12.65% | 1,000 |
| Mar 31, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -1.98% | - |
| Mar 30, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.50% | - |
| 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% | - |