Ur-Energy Inc. (FRA:U9T)
Germany · Delayed Price · Currency is EUR 0.7250
-0.0310 (-4.10%)
Last updated: Oct 23, 2026, 4:37 PM CEST
FRA:U9T Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.70 | 0.73 | 0.70 | 0.73 | 0.73 | -4.10% | 5,000 |
| Oct 22, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 6.78% | - |
| Oct 21, 2026 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -1.39% | - |
| Oct 20, 2026 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -3.10% | - |
| Oct 19, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -4.39% | - |
| Oct 16, 2026 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 3.33% | - |
| Oct 15, 2026 | 0.72 | 0.75 | 0.72 | 0.75 | 0.75 | -2.34% | 1,500 |
| Oct 14, 2026 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -5.19% | - |
| Oct 13, 2026 | 0.80 | 0.81 | 0.80 | 0.81 | 0.81 | -7.95% | 1,000 |
| Oct 12, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -2.11% | 2,930 |
| Oct 9, 2026 | 0.87 | 0.90 | 0.87 | 0.90 | 0.90 | -5.37% | 1,109 |
| Oct 8, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -2.86% | - |
| Oct 7, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -3.55% | - |
| Oct 6, 2026 | 0.93 | 1.01 | 0.93 | 1.01 | 1.01 | 10.46% | 2,000 |
| Oct 5, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -0.97% | - |
| Oct 2, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -7.02% | - |
| Oct 1, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 3.75% | 250 |
| Sep 30, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.21% | - |
| Sep 29, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -2.44% | - |
| Sep 28, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.92% | - |
| Sep 25, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -3.18% | - |
| Sep 24, 2026 | 1.04 | 1.04 | 1.01 | 1.01 | 1.01 | -3.27% | 1,001 |
| Sep 23, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.38% | - |
| Sep 22, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -1.69% | - |
| Sep 21, 2026 | 1.01 | 1.06 | 1.01 | 1.06 | 1.06 | 2.91% | 900 |
| Sep 18, 2026 | 1.05 | 1.10 | 1.03 | 1.03 | 1.03 | -0.19% | 8,250 |
| Sep 17, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Sep 16, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -1.52% | - |
| Sep 15, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -7.41% | - |
| Sep 14, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.18% | 440 |
| Sep 11, 2026 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | -1.90% | 1,500 |
| Sep 10, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -5.55% | - |
| Sep 9, 2026 | 1.17 | 1.23 | 1.17 | 1.23 | 1.23 | 4.97% | 3,000 |
| Sep 8, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.34% | - |
| Sep 7, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.86% | - |
| Sep 4, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | 1.22% | 2,000 |
| Sep 3, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 1.23% | - |
| Sep 2, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -5.50% | - |
| Sep 1, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -2.60% | 1,500 |
| Aug 31, 2026 | 1.19 | 1.25 | 1.19 | 1.23 | 1.23 | -3.90% | 4,120 |
| Aug 28, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.93% | - |
| Aug 27, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -1.52% | - |
| Aug 26, 2026 | 1.24 | 1.31 | 1.24 | 1.31 | 1.31 | 9.50% | 4,500 |
| 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% | - |