Skip to main content
Ur-Energy Inc. (TSX: URE)
Canada flag Canada · Delayed Price · Currency is CAD
1.620
+0.020 (1.25%)
Dec 20, 2024, 4:00 PM EST

Ur-Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20241.581.691.581.621.621.25%189,905
Dec 19, 20241.611.641.591.601.60-0.62%50,937
Dec 18, 20241.671.701.601.611.61-3.01%92,404
Dec 17, 20241.741.741.661.661.66-4.60%31,802
Dec 16, 20241.721.751.721.741.741.16%48,521
Dec 13, 20241.771.801.721.721.72-2.82%35,700
Dec 12, 20241.761.821.741.771.77-73,900
Dec 11, 20241.771.801.731.771.77-0.56%32,800
Dec 10, 20241.721.781.711.781.784.09%42,900
Dec 9, 20241.811.811.711.711.71-4.47%61,940
Dec 6, 20241.841.841.771.791.79-2.72%62,737
Dec 5, 20241.761.841.741.841.845.75%111,632
Dec 4, 20241.801.831.741.741.74-3.87%135,926
Dec 3, 20241.761.821.761.811.811.69%52,600
Dec 2, 20241.811.841.771.781.78-2.73%87,500
Nov 29, 20241.801.871.801.831.83-0.54%45,515
Nov 28, 20241.811.841.781.841.842.22%15,400
Nov 27, 20241.811.831.781.801.80-0.55%54,511
Nov 26, 20241.831.841.781.811.810.56%38,700
Nov 25, 20241.881.901.791.801.80-3.74%101,852
Nov 22, 20241.901.911.841.871.87-2.09%143,141
Nov 21, 20241.871.941.871.911.912.69%99,922
Nov 20, 20241.911.941.861.861.86-2.62%82,827
Nov 19, 20241.921.951.871.911.912.69%202,324
Nov 18, 20241.771.951.771.861.866.29%191,705
Nov 15, 20241.751.911.731.751.751.74%287,600
Nov 14, 20241.671.751.671.721.724.88%94,300
Nov 13, 20241.641.681.631.641.64-1.20%120,900
Nov 12, 20241.611.661.591.661.661.22%59,527
Nov 11, 20241.621.641.571.641.64-1.20%103,900
Nov 8, 20241.661.671.611.661.66-1.19%101,600
Nov 7, 20241.711.761.661.681.68-1.75%72,300
Nov 6, 20241.691.741.661.711.714.27%67,195
Nov 5, 20241.691.711.631.641.64-3.53%116,000
Nov 4, 20241.711.711.641.701.70-1.73%155,900
Nov 1, 20241.781.791.711.731.73-0.57%50,045
Oct 31, 20241.771.801.741.741.74-2.25%65,530
Oct 30, 20241.801.831.781.781.78-1.11%48,500
Oct 29, 20241.851.851.781.801.80-2.17%69,287
Oct 28, 20241.751.841.751.841.842.22%46,834
Oct 25, 20241.811.821.771.801.801.12%35,124
Oct 24, 20241.771.811.771.781.782.89%93,743
Oct 23, 20241.761.791.731.731.73-3.35%138,643
Oct 22, 20241.811.811.751.791.79-0.56%138,200
Oct 21, 20241.831.851.771.801.80-0.55%86,200
Oct 18, 20241.761.841.761.811.813.43%91,600
Oct 17, 20241.771.801.741.751.75-161,800
Oct 16, 20241.631.761.631.751.757.36%178,700
Oct 15, 20241.611.631.601.631.631.87%44,800
Oct 11, 20241.591.631.591.601.60-0.62%17,900
Oct 10, 20241.571.611.571.611.611.90%42,829
Oct 9, 20241.591.621.561.581.58-2.47%29,100
Oct 8, 20241.641.641.601.621.62-1.22%62,900
Oct 7, 20241.671.671.611.641.640.61%94,400
Oct 4, 20241.601.661.601.631.630.62%47,500
Oct 3, 20241.671.671.591.621.62-1.22%24,048
Oct 2, 20241.641.661.611.641.641.23%78,521
Oct 1, 20241.631.681.601.621.620.62%80,223
Sep 30, 20241.571.631.521.611.611.90%103,802
Sep 27, 20241.601.611.531.581.58-2.47%51,410
Sep 26, 20241.681.681.591.621.62-1.82%143,500
Sep 25, 20241.651.681.621.651.650.61%86,406
Sep 24, 20241.681.681.611.641.640.61%279,204
Sep 23, 20241.651.681.581.631.63-124,500
Sep 20, 20241.671.701.591.631.630.62%182,908
Sep 19, 20241.641.641.561.621.621.25%86,436
Sep 18, 20241.561.651.531.601.602.56%59,439
Sep 17, 20241.601.601.521.561.560.65%38,646
Sep 16, 20241.571.571.501.551.55-2.52%36,704
Sep 13, 20241.621.621.541.591.59-1.24%43,808
Sep 12, 20241.631.631.571.611.612.55%64,200
Sep 11, 20241.481.591.481.571.576.08%51,810
Sep 10, 20241.521.521.441.481.480.68%19,000
Sep 9, 20241.451.511.441.471.47-295,534
Sep 6, 20241.421.471.381.471.472.08%144,300
Sep 5, 20241.431.471.421.441.44-2.70%106,600
Sep 4, 20241.431.541.431.481.483.50%69,100
Sep 3, 20241.521.551.421.431.43-7.14%159,400
Aug 30, 20241.521.571.521.541.54-1.28%43,900
Aug 29, 20241.501.581.491.561.564.00%65,431
Aug 28, 20241.541.541.481.501.50-3.85%102,549
Aug 27, 20241.491.561.491.561.562.63%54,600
Aug 26, 20241.581.591.521.521.52-1.30%58,025
Aug 23, 20241.501.571.481.541.5410.00%107,600
Aug 22, 20241.501.501.391.401.40-4.76%101,800
Aug 21, 20241.451.481.431.471.472.80%50,530
Aug 20, 20241.501.501.431.431.43-2.05%52,100
Aug 19, 20241.471.491.461.461.46-0.68%28,733
Aug 16, 20241.461.501.421.471.470.68%61,100
Aug 15, 20241.471.541.461.461.46-89,400
Aug 14, 20241.391.481.391.461.465.04%76,700
Aug 13, 20241.371.411.361.391.390.72%72,000
Aug 12, 20241.451.451.351.381.38-30,600
Aug 9, 20241.361.391.341.381.381.47%36,600
Aug 8, 20241.361.401.351.361.36-72,400
Aug 7, 20241.361.411.351.361.363.03%200,536
Aug 6, 20241.461.461.321.321.32-7.69%195,205
Aug 2, 20241.551.551.411.431.43-8.33%391,500
Aug 1, 20241.671.671.511.561.56-6.59%196,228
Jul 31, 20241.651.711.631.671.671.83%235,400