Ur-Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	2.51	2.54	2.34	2.41	2.41	-6.59%	625,255
Jan 29, 2026	2.74	2.74	2.50	2.58	2.58	-4.09%	463,211
Jan 28, 2026	2.65	2.73	2.60	2.69	2.69	3.46%	793,862
Jan 27, 2026	2.50	2.63	2.45	2.60	2.60	6.12%	756,566
Jan 26, 2026	2.61	2.68	2.43	2.45	2.45	-4.30%	958,400
Jan 23, 2026	2.64	2.64	2.54	2.56	2.56	-3.40%	502,043
Jan 22, 2026	2.72	2.72	2.63	2.65	2.65	-1.12%	446,498
Jan 21, 2026	2.65	2.76	2.61	2.68	2.68	1.90%	868,674
Jan 20, 2026	2.53	2.68	2.51	2.63	2.63	1.54%	443,735
Jan 19, 2026	2.60	2.63	2.55	2.59	2.59	0.39%	234,344
Jan 16, 2026	2.54	2.61	2.52	2.58	2.58	1.18%	425,514
Jan 15, 2026	2.50	2.57	2.49	2.55	2.55	2.41%	397,723
Jan 14, 2026	2.36	2.53	2.33	2.49	2.49	4.62%	429,761
Jan 13, 2026	2.35	2.40	2.31	2.38	2.38	1.71%	274,165
Jan 12, 2026	2.30	2.35	2.23	2.34	2.34	2.18%	433,031
Jan 9, 2026	2.32	2.35	2.26	2.29	2.29	2.23%	352,123
Jan 8, 2026	2.26	2.28	2.20	2.24	2.24	-0.88%	260,898
Jan 7, 2026	2.26	2.27	2.18	2.26	2.26	-0.44%	322,105
Jan 6, 2026	2.23	2.32	2.22	2.27	2.27	1.34%	741,352
Jan 5, 2026	2.13	2.24	2.13	2.24	2.24	7.18%	633,645
Jan 2, 2026	1.91	2.11	1.91	2.09	2.09	11.17%	507,931
Dec 31, 2025	1.88	1.90	1.86	1.88	1.88	1.08%	173,471
Dec 30, 2025	1.91	1.91	1.85	1.86	1.86	-2.11%	171,023
Dec 29, 2025	1.88	1.96	1.88	1.90	1.90	-1.55%	112,062
Dec 24, 2025	1.91	1.94	1.89	1.93	1.93	-	87,475
Dec 23, 2025	1.98	2.03	1.92	1.93	1.93	-2.03%	180,336
Dec 22, 2025	2.06	2.06	1.96	1.97	1.97	-2.48%	409,830
Dec 19, 2025	1.94	2.08	1.92	2.02	2.02	6.32%	665,532
Dec 18, 2025	1.86	1.96	1.86	1.90	1.90	3.26%	320,098
Dec 17, 2025	1.79	1.88	1.79	1.84	1.84	2.79%	369,783
Dec 16, 2025	1.80	1.83	1.76	1.79	1.79	-1.10%	236,636
Dec 15, 2025	1.78	2.04	1.78	1.81	1.81	2.84%	813,765
Dec 12, 2025	1.71	1.76	1.68	1.76	1.76	3.53%	434,225
Dec 11, 2025	1.67	1.73	1.61	1.70	1.70	-7.10%	1,549,061
Dec 10, 2025	1.86	1.89	1.79	1.83	1.83	-1.61%	255,681
Dec 9, 2025	1.87	1.91	1.85	1.86	1.86	-2.11%	127,186
Dec 8, 2025	1.88	1.93	1.88	1.90	1.90	-0.52%	99,329
Dec 5, 2025	2.01	2.01	1.90	1.91	1.91	-4.98%	231,541
Dec 4, 2025	1.94	2.04	1.90	2.01	2.01	4.15%	346,363
Dec 3, 2025	1.87	1.95	1.84	1.93	1.93	3.76%	262,093
Dec 2, 2025	1.81	1.89	1.81	1.86	1.86	1.64%	238,520
Dec 1, 2025	1.79	1.86	1.78	1.83	1.83	-	214,911
Nov 28, 2025	1.78	1.86	1.76	1.83	1.83	3.39%	185,688
Nov 27, 2025	1.76	1.79	1.76	1.77	1.77	-0.56%	30,196
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