Ur-Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 27, 2025	1.76	1.79	1.76	1.78	-	-0.28%	5,152
Nov 26, 2025	1.77	1.79	1.74	1.78	1.78	1.14%	199,145
Nov 25, 2025	1.74	1.79	1.71	1.76	1.76	-0.56%	131,252
Nov 24, 2025	1.68	1.78	1.66	1.77	1.77	7.93%	213,435
Nov 21, 2025	1.65	1.68	1.59	1.64	1.64	-1.80%	562,222
Nov 20, 2025	1.80	1.86	1.66	1.67	1.67	-6.18%	291,949
Nov 19, 2025	1.71	1.81	1.68	1.78	1.78	7.23%	309,348
Nov 18, 2025	1.60	1.69	1.60	1.66	1.66	3.11%	234,494
Nov 17, 2025	1.69	1.71	1.61	1.61	1.61	-4.17%	317,672
Nov 14, 2025	1.68	1.71	1.63	1.68	1.68	-1.75%	259,469
Nov 13, 2025	1.80	1.80	1.69	1.71	1.71	-6.56%	259,362
Nov 12, 2025	1.84	1.87	1.79	1.83	1.83	0.55%	154,188
Nov 11, 2025	1.80	1.83	1.77	1.82	1.82	-0.55%	206,557
Nov 10, 2025	1.86	1.87	1.80	1.83	1.83	3.98%	347,409
Nov 7, 2025	1.77	1.80	1.72	1.76	1.76	-2.76%	401,675
Nov 6, 2025	1.91	1.91	1.80	1.81	1.81	-5.73%	206,066
Nov 5, 2025	2.04	2.07	1.90	1.92	1.92	-5.88%	589,037
Nov 4, 2025	2.14	2.21	2.03	2.04	2.04	-10.13%	509,414
Nov 3, 2025	2.43	2.43	2.26	2.27	2.27	-5.02%	305,950
Oct 31, 2025	2.35	2.42	2.34	2.39	2.39	0.84%	287,528
Oct 30, 2025	2.33	2.43	2.27	2.37	2.37	0.42%	271,935
Oct 29, 2025	2.38	2.41	2.31	2.36	2.36	0.43%	476,991
Oct 28, 2025	2.29	2.39	2.26	2.35	2.35	5.86%	403,820
Oct 27, 2025	2.26	2.26	2.15	2.22	2.22	-1.33%	307,749
Oct 24, 2025	2.18	2.27	2.15	2.25	2.25	5.14%	269,054
Oct 23, 2025	2.18	2.23	2.12	2.14	2.14	-0.93%	279,425
Oct 22, 2025	2.08	2.20	2.05	2.16	2.16	-0.46%	288,400
Oct 21, 2025	2.21	2.22	2.11	2.17	2.17	-5.65%	332,776
Oct 20, 2025	2.37	2.38	2.20	2.30	2.30	2.68%	388,278
Oct 17, 2025	2.32	2.40	2.23	2.24	2.24	-7.05%	615,514
Oct 16, 2025	2.91	2.91	2.41	2.41	2.41	-15.44%	851,872
Oct 15, 2025	3.22	3.30	2.76	2.85	2.85	-3.06%	1,093,922
Oct 14, 2025	2.85	3.09	2.71	2.94	2.94	8.09%	1,083,371
Oct 10, 2025	2.74	2.80	2.68	2.72	2.72	1.87%	753,230
Oct 9, 2025	2.58	2.78	2.58	2.67	2.67	3.09%	522,007
Oct 8, 2025	2.57	2.64	2.53	2.59	2.59	0.39%	402,898
Oct 7, 2025	2.57	2.64	2.48	2.58	2.58	1.98%	381,650
Oct 6, 2025	2.44	2.56	2.42	2.53	2.53	4.55%	672,891
Oct 3, 2025	2.46	2.47	2.37	2.42	2.42	-1.22%	260,997
Oct 2, 2025	2.46	2.53	2.42	2.45	2.45	0.82%	188,897
Oct 1, 2025	2.45	2.49	2.41	2.43	2.43	-1.22%	287,224
Sep 30, 2025	2.44	2.50	2.41	2.46	2.46	0.41%	310,575
Sep 29, 2025	2.45	2.48	2.40	2.45	2.45	0.82%	195,279
Sep 26, 2025	2.36	2.46	2.36	2.43	2.43	-0.41%	261,326
Sep 25, 2025	2.25	2.48	2.20	2.44	2.44	7.02%	736,000
Sep 24, 2025	2.33	2.38	2.26	2.28	2.28	-1.72%	468,094
Sep 23, 2025	2.36	2.38	2.28	2.32	2.32	-2.52%	388,202
Sep 22, 2025	2.31	2.38	2.23	2.38	2.38	6.73%	472,762
Sep 19, 2025	2.10	2.26	2.06	2.23	2.23	6.70%	649,923
Sep 18, 2025	2.07	2.10	2.06	2.09	2.09	2.96%	200,808