Ur-Energy Inc. (TSX:URE)
Canada flag Canada · Delayed Price · Currency is CAD
1.070
+0.020 (1.90%)
Apr 28, 2025, 4:00 PM EDT

Ur-Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20251.081.081.041.071.071.90%67,750
Apr 25, 20251.071.071.021.051.05-1.87%128,128
Apr 24, 20251.051.071.041.071.072.88%58,313
Apr 23, 20251.011.061.011.041.045.05%155,400
Apr 22, 20250.911.000.910.990.997.61%182,542
Apr 21, 20251.001.000.890.920.92-7.07%51,906
Apr 17, 20250.960.990.930.990.994.21%98,900
Apr 16, 20250.870.980.870.950.957.95%211,800
Apr 15, 20250.960.960.840.880.88-5.38%162,405
Apr 14, 20250.991.000.900.930.93-4.12%98,700
Apr 11, 20250.860.970.860.970.9710.23%106,402
Apr 10, 20250.870.880.830.880.881.15%54,210
Apr 9, 20250.830.910.790.870.878.75%367,100
Apr 8, 20250.870.890.780.800.80-5.88%220,843
Apr 7, 20250.810.910.790.850.85-263,309
Apr 4, 20250.850.860.810.850.85-5.56%463,300
Apr 3, 20250.930.940.880.900.90-9.09%168,911
Apr 2, 20250.940.990.930.990.993.13%89,000
Apr 1, 20250.970.990.930.960.96-1.03%71,927
Mar 31, 20250.970.990.910.970.972.11%193,008
Mar 28, 20251.031.030.940.950.95-9.52%182,300
Mar 27, 20251.091.091.021.051.05-2.78%144,107
Mar 26, 20251.111.141.081.081.08-3.57%145,038
Mar 25, 20251.241.241.111.121.12-11.11%184,900
Mar 24, 20251.291.301.231.261.26-3.08%68,307
Mar 21, 20251.281.301.241.301.301.56%38,700
Mar 20, 20251.211.281.201.281.284.07%96,017
Mar 19, 20251.181.231.161.231.234.24%23,525
Mar 18, 20251.161.201.151.181.18-59,500
Mar 17, 20251.201.201.151.181.180.85%63,000
Mar 14, 20251.181.181.151.171.170.86%22,700
Mar 13, 20251.181.181.121.161.16-0.85%119,833
Mar 12, 20251.231.231.141.171.17-3.31%346,300
Mar 11, 20251.061.231.061.211.2112.04%250,500
Mar 10, 20251.201.201.061.081.08-10.00%180,541
Mar 7, 20251.221.221.181.201.20-3.23%55,635
Mar 6, 20251.221.261.201.241.24-38,327
Mar 5, 20251.271.271.221.241.24-2.36%71,500
Mar 4, 20251.191.291.171.271.274.10%137,400
Mar 3, 20251.391.391.191.221.22-10.29%131,100
Feb 28, 20251.361.381.351.361.36-0.73%34,018
Feb 27, 20251.371.411.351.371.371.48%68,905
Feb 26, 20251.301.371.301.351.355.47%40,800
Feb 25, 20251.331.341.261.281.28-5.88%72,900
Feb 24, 20251.331.371.301.361.363.82%122,500
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