Ur-Energy Inc. (TSX:URE)
Canada
· Delayed Price · Currency is CAD 0.9500
-0.1000 (-9.52%)
Mar 28, 2025, 4:00 PM EST
Ur-Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 1.09 | 1.09 | 1.02 | 1.05 | 1.05 | -2.78% | 144,107 |
| Mar 26, 2025 | 1.11 | 1.14 | 1.08 | 1.08 | 1.08 | -3.57% | 145,038 |
| Mar 25, 2025 | 1.24 | 1.24 | 1.11 | 1.12 | 1.12 | -11.11% | 184,900 |
| Mar 24, 2025 | 1.29 | 1.30 | 1.23 | 1.26 | 1.26 | -3.08% | 68,307 |
| Mar 21, 2025 | 1.28 | 1.30 | 1.24 | 1.30 | 1.30 | 1.56% | 38,700 |
| Mar 20, 2025 | 1.21 | 1.28 | 1.20 | 1.28 | 1.28 | 4.07% | 96,017 |
| Mar 19, 2025 | 1.18 | 1.23 | 1.16 | 1.23 | 1.23 | 4.24% | 23,525 |
| Mar 18, 2025 | 1.16 | 1.20 | 1.15 | 1.18 | 1.18 | - | 59,500 |
| Mar 17, 2025 | 1.20 | 1.20 | 1.15 | 1.18 | 1.18 | 0.85% | 63,000 |
| Mar 14, 2025 | 1.18 | 1.18 | 1.15 | 1.17 | 1.17 | 0.86% | 22,700 |
| Mar 13, 2025 | 1.18 | 1.18 | 1.12 | 1.16 | 1.16 | -0.85% | 119,833 |
| Mar 12, 2025 | 1.23 | 1.23 | 1.14 | 1.17 | 1.17 | -3.31% | 346,300 |
| Mar 11, 2025 | 1.06 | 1.23 | 1.06 | 1.21 | 1.21 | 12.04% | 250,500 |
| Mar 10, 2025 | 1.20 | 1.20 | 1.06 | 1.08 | 1.08 | -10.00% | 180,541 |
| Mar 7, 2025 | 1.22 | 1.22 | 1.18 | 1.20 | 1.20 | -3.23% | 55,635 |
| Mar 6, 2025 | 1.22 | 1.26 | 1.20 | 1.24 | 1.24 | - | 38,327 |
| Mar 5, 2025 | 1.27 | 1.27 | 1.22 | 1.24 | 1.24 | -2.36% | 71,500 |
| Mar 4, 2025 | 1.19 | 1.29 | 1.17 | 1.27 | 1.27 | 4.10% | 137,400 |
| Mar 3, 2025 | 1.39 | 1.39 | 1.19 | 1.22 | 1.22 | -10.29% | 131,100 |
| Feb 28, 2025 | 1.36 | 1.38 | 1.35 | 1.36 | 1.36 | -0.73% | 34,018 |
| Feb 27, 2025 | 1.37 | 1.41 | 1.35 | 1.37 | 1.37 | 1.48% | 68,905 |
| Feb 26, 2025 | 1.30 | 1.37 | 1.30 | 1.35 | 1.35 | 5.47% | 40,800 |
| Feb 25, 2025 | 1.33 | 1.34 | 1.26 | 1.28 | 1.28 | -5.88% | 72,900 |
| Feb 24, 2025 | 1.33 | 1.37 | 1.30 | 1.36 | 1.36 | 3.82% | 122,500 |
| Feb 21, 2025 | 1.34 | 1.35 | 1.31 | 1.31 | 1.31 | -3.68% | 103,209 |
| Feb 20, 2025 | 1.37 | 1.38 | 1.34 | 1.36 | 1.36 | -1.45% | 49,925 |
| Feb 19, 2025 | 1.39 | 1.40 | 1.34 | 1.38 | 1.38 | 1.47% | 95,500 |
| Feb 18, 2025 | 1.40 | 1.41 | 1.35 | 1.36 | 1.36 | -2.16% | 102,912 |
| Feb 14, 2025 | 1.43 | 1.43 | 1.37 | 1.39 | 1.39 | -3.47% | 97,500 |
| Feb 13, 2025 | 1.43 | 1.44 | 1.41 | 1.44 | 1.44 | 0.70% | 64,000 |
| Feb 12, 2025 | 1.44 | 1.46 | 1.42 | 1.43 | 1.43 | -0.69% | 60,700 |
| Feb 11, 2025 | 1.45 | 1.46 | 1.41 | 1.44 | 1.44 | 0.70% | 63,739 |
| Feb 10, 2025 | 1.46 | 1.48 | 1.43 | 1.43 | 1.43 | -1.38% | 29,000 |
| Feb 7, 2025 | 1.45 | 1.46 | 1.42 | 1.45 | 1.45 | 1.40% | 54,000 |
| Feb 6, 2025 | 1.52 | 1.53 | 1.43 | 1.43 | 1.43 | -6.54% | 137,328 |
| Feb 5, 2025 | 1.57 | 1.57 | 1.52 | 1.53 | 1.53 | -0.65% | 38,600 |
| Feb 4, 2025 | 1.52 | 1.56 | 1.51 | 1.54 | 1.54 | 2.67% | 47,300 |
| Feb 3, 2025 | 1.48 | 1.57 | 1.48 | 1.50 | 1.50 | -5.66% | 134,246 |
| Jan 31, 2025 | 1.60 | 1.62 | 1.54 | 1.59 | 1.59 | -1.24% | 633,500 |
| Jan 30, 2025 | 1.66 | 1.66 | 1.61 | 1.61 | 1.61 | -2.42% | 78,700 |
| Jan 29, 2025 | 1.59 | 1.67 | 1.57 | 1.65 | 1.65 | 2.48% | 112,519 |
| Jan 28, 2025 | 1.67 | 1.67 | 1.57 | 1.61 | 1.61 | 1.26% | 131,136 |
| Jan 27, 2025 | 1.73 | 1.73 | 1.58 | 1.59 | 1.59 | -11.67% | 195,000 |
| Jan 24, 2025 | 1.81 | 1.83 | 1.77 | 1.80 | 1.80 | - | 81,300 |
| Jan 23, 2025 | 1.74 | 1.82 | 1.74 | 1.80 | 1.80 | 1.12% | 111,200 |
| Jan 22, 2025 | 1.63 | 1.78 | 1.63 | 1.78 | 1.78 | 9.88% | 186,819 |
| Jan 21, 2025 | 1.61 | 1.65 | 1.60 | 1.62 | 1.62 | -2.41% | 80,544 |
| Jan 20, 2025 | 1.63 | 1.66 | 1.63 | 1.66 | 1.66 | 2.47% | 8,710 |
| Jan 17, 2025 | 1.60 | 1.63 | 1.57 | 1.62 | 1.62 | 0.62% | 180,232 |
| Jan 16, 2025 | 1.63 | 1.64 | 1.59 | 1.61 | 1.61 | -1.23% | 49,817 |