Skip to main content
Ur-Energy Inc. (TSX:URE)
Canada flag Canada · Delayed Price · Currency is CAD
1.310
-0.050 (-3.68%)
Feb 21, 2025, 4:00 PM EST

Ur-Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20251.341.351.311.311.31-3.68%103,209
Feb 20, 20251.371.381.341.361.36-1.45%49,925
Feb 19, 20251.391.401.341.381.381.47%95,500
Feb 18, 20251.401.411.351.361.36-2.16%102,912
Feb 14, 20251.431.431.371.391.39-3.47%97,500
Feb 13, 20251.431.441.411.441.440.70%64,000
Feb 12, 20251.441.461.421.431.43-0.69%60,700
Feb 11, 20251.451.461.411.441.440.70%63,739
Feb 10, 20251.461.481.431.431.43-1.38%29,000
Feb 7, 20251.451.461.421.451.451.40%54,000
Feb 6, 20251.521.531.431.431.43-6.54%137,328
Feb 5, 20251.571.571.521.531.53-0.65%38,600
Feb 4, 20251.521.561.511.541.542.67%47,300
Feb 3, 20251.481.571.481.501.50-5.66%134,246
Jan 31, 20251.601.621.541.591.59-1.24%633,500
Jan 30, 20251.661.661.611.611.61-2.42%78,700
Jan 29, 20251.591.671.571.651.652.48%112,519
Jan 28, 20251.671.671.571.611.611.26%131,136
Jan 27, 20251.731.731.581.591.59-11.67%195,000
Jan 24, 20251.811.831.771.801.80-81,300
Jan 23, 20251.741.821.741.801.801.12%111,200
Jan 22, 20251.631.781.631.781.789.88%186,819
Jan 21, 20251.611.651.601.621.62-2.41%80,544
Jan 20, 20251.631.661.631.661.662.47%8,710
Jan 17, 20251.601.631.571.621.620.62%180,232
Jan 16, 20251.631.641.591.611.61-1.23%49,817
Jan 15, 20251.611.631.601.631.630.62%42,400
Jan 14, 20251.641.651.591.621.62-2.41%25,000
Jan 13, 20251.641.701.611.661.66-1.19%60,100
Jan 10, 20251.651.701.651.681.680.60%57,100
Jan 9, 20251.671.671.641.671.67-7,200
Jan 8, 20251.621.671.621.671.670.60%88,901
Jan 7, 20251.701.711.641.661.66-3.49%47,400
Jan 6, 20251.801.801.701.721.72-3.37%125,500
Jan 3, 20251.831.831.711.781.78-2.73%130,111
Jan 2, 20251.691.831.681.831.8311.59%117,400
Dec 31, 20241.641.641.621.641.640.61%13,925
Dec 30, 20241.621.631.601.631.63-1.81%31,006
Dec 27, 20241.651.661.611.661.660.61%18,200
Dec 24, 20241.621.651.611.651.65-11,500
Dec 23, 20241.671.671.621.651.651.85%53,800
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