Ur-Energy Inc. (TSX:URE)
Canada
· Delayed Price · Currency is CAD 1.300
+0.020 (1.56%)
Jun 13, 2025, 4:00 PM EDT
Ur-Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 1.30 | 1.31 | 1.25 | 1.30 | 1.30 | 1.56% | 71,110 |
| Jun 12, 2025 | 1.33 | 1.33 | 1.27 | 1.28 | 1.28 | -0.78% | 48,822 |
| Jun 11, 2025 | 1.33 | 1.34 | 1.26 | 1.29 | 1.29 | - | 112,239 |
| Jun 10, 2025 | 1.39 | 1.40 | 1.25 | 1.29 | 1.29 | -4.44% | 195,434 |
| Jun 9, 2025 | 1.19 | 1.40 | 1.19 | 1.35 | 1.35 | 15.38% | 390,000 |
| Jun 6, 2025 | 1.15 | 1.17 | 1.12 | 1.17 | 1.17 | 3.54% | 120,504 |
| Jun 5, 2025 | 1.15 | 1.15 | 1.10 | 1.13 | 1.13 | - | 68,918 |
| Jun 4, 2025 | 1.12 | 1.15 | 1.09 | 1.13 | 1.13 | 0.89% | 207,412 |
| Jun 3, 2025 | 1.08 | 1.12 | 1.06 | 1.12 | 1.12 | 8.74% | 186,125 |
| Jun 2, 2025 | 1.11 | 1.11 | 1.02 | 1.03 | 1.03 | -8.04% | 410,600 |
| May 30, 2025 | 1.20 | 1.20 | 1.12 | 1.12 | 1.12 | -5.08% | 112,924 |
| May 29, 2025 | 1.28 | 1.28 | 1.16 | 1.18 | 1.18 | -5.60% | 139,641 |
| May 28, 2025 | 1.28 | 1.28 | 1.21 | 1.25 | 1.25 | -2.34% | 154,907 |
| May 27, 2025 | 1.31 | 1.36 | 1.25 | 1.28 | 1.28 | 1.59% | 337,215 |
| May 26, 2025 | 1.22 | 1.33 | 1.20 | 1.26 | 1.26 | 5.00% | 329,400 |
| May 23, 2025 | 1.08 | 1.24 | 1.08 | 1.20 | 1.20 | 21.21% | 517,300 |
| May 22, 2025 | 0.98 | 1.01 | 0.98 | 0.99 | 0.99 | - | 35,900 |
| May 21, 2025 | 0.99 | 1.01 | 0.98 | 0.99 | 0.99 | - | 62,404 |
| May 20, 2025 | 0.99 | 1.00 | 0.95 | 0.99 | 0.99 | -1.00% | 135,141 |
| May 16, 2025 | 0.97 | 1.00 | 0.95 | 1.00 | 1.00 | 1.52% | 49,900 |
| May 15, 2025 | 1.00 | 1.00 | 0.98 | 0.99 | 0.99 | -4.37% | 37,430 |
| May 14, 2025 | 1.02 | 1.04 | 1.00 | 1.03 | 1.03 | 0.98% | 40,000 |
| May 13, 2025 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | - | 29,700 |
| May 12, 2025 | 1.03 | 1.03 | 1.00 | 1.02 | 1.02 | 2.00% | 76,200 |
| May 9, 2025 | 0.98 | 1.00 | 0.97 | 1.00 | 1.00 | 2.04% | 50,400 |
| May 8, 2025 | 0.97 | 0.99 | 0.94 | 0.98 | 0.98 | - | 69,400 |
| May 7, 2025 | 1.00 | 1.00 | 0.96 | 0.98 | 0.98 | -2.97% | 144,700 |
| May 6, 2025 | 1.01 | 1.01 | 0.94 | 1.01 | 1.01 | -2.88% | 209,700 |
| May 5, 2025 | 1.06 | 1.06 | 1.02 | 1.04 | 1.04 | -4.59% | 35,100 |
| May 2, 2025 | 1.07 | 1.10 | 1.07 | 1.09 | 1.09 | 3.81% | 60,620 |
| May 1, 2025 | 1.07 | 1.07 | 1.04 | 1.05 | 1.05 | - | 36,900 |
| Apr 30, 2025 | 1.00 | 1.06 | 1.00 | 1.05 | 1.05 | - | 37,502 |
| Apr 29, 2025 | 1.08 | 1.08 | 1.04 | 1.05 | 1.05 | -1.87% | 60,100 |
| Apr 28, 2025 | 1.08 | 1.08 | 1.04 | 1.07 | 1.07 | 1.90% | 67,800 |
| Apr 25, 2025 | 1.07 | 1.07 | 1.02 | 1.05 | 1.05 | -1.87% | 128,128 |
| Apr 24, 2025 | 1.05 | 1.07 | 1.04 | 1.07 | 1.07 | 2.88% | 58,313 |
| Apr 23, 2025 | 1.01 | 1.06 | 1.01 | 1.04 | 1.04 | 5.05% | 155,400 |
| Apr 22, 2025 | 0.91 | 1.00 | 0.91 | 0.99 | 0.99 | 7.61% | 182,542 |
| Apr 21, 2025 | 1.00 | 1.00 | 0.89 | 0.92 | 0.92 | -7.07% | 51,906 |
| Apr 17, 2025 | 0.96 | 0.99 | 0.93 | 0.99 | 0.99 | 4.21% | 98,900 |
| Apr 16, 2025 | 0.87 | 0.98 | 0.87 | 0.95 | 0.95 | 7.95% | 211,800 |
| Apr 15, 2025 | 0.96 | 0.96 | 0.84 | 0.88 | 0.88 | -5.38% | 162,405 |
| Apr 14, 2025 | 0.99 | 1.00 | 0.90 | 0.93 | 0.93 | -4.12% | 98,700 |
| Apr 11, 2025 | 0.86 | 0.97 | 0.86 | 0.97 | 0.97 | 10.23% | 106,402 |
| Apr 10, 2025 | 0.87 | 0.88 | 0.83 | 0.88 | 0.88 | 1.15% | 54,210 |
| Apr 9, 2025 | 0.83 | 0.91 | 0.79 | 0.87 | 0.87 | 8.75% | 367,100 |
| Apr 8, 2025 | 0.87 | 0.89 | 0.78 | 0.80 | 0.80 | -5.88% | 220,843 |
| Apr 7, 2025 | 0.81 | 0.91 | 0.79 | 0.85 | 0.85 | - | 263,309 |
| Apr 4, 2025 | 0.85 | 0.86 | 0.81 | 0.85 | 0.85 | -5.56% | 463,300 |
| Apr 3, 2025 | 0.93 | 0.94 | 0.88 | 0.90 | 0.90 | -9.09% | 168,911 |