Ur-Energy Inc. (TSX:URE)
Canada · Delayed Price · Currency is CAD 2.240
-0.170 (-7.05%)
Oct 17, 2025, 4:00 PM EDT
Ur-Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 851,900 |
| 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% | 1,085,875 |
| 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% | 402,900 |
| Oct 7, 2025 | 2.57 | 2.64 | 2.48 | 2.58 | 2.58 | 1.98% | 381,700 |
| Oct 6, 2025 | 2.44 | 2.56 | 2.42 | 2.53 | 2.53 | 4.55% | 672,900 |
| Oct 3, 2025 | 2.46 | 2.47 | 2.37 | 2.42 | 2.42 | -1.22% | 261,000 |
| Oct 2, 2025 | 2.46 | 2.53 | 2.42 | 2.45 | 2.45 | 0.82% | 188,900 |
| 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% | 310,600 |
| Sep 29, 2025 | 2.45 | 2.48 | 2.40 | 2.45 | 2.45 | 0.82% | 195,300 |
| 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% | 468,100 |
| 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% | 478,182 |
| 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 |
| Sep 17, 2025 | 2.07 | 2.09 | 2.02 | 2.03 | 2.03 | -1.46% | 163,019 |
| Sep 16, 2025 | 2.18 | 2.18 | 2.05 | 2.06 | 2.06 | -3.74% | 247,200 |
| Sep 15, 2025 | 2.05 | 2.15 | 1.97 | 2.14 | 2.14 | 7.00% | 590,000 |
| Sep 12, 2025 | 2.09 | 2.09 | 1.98 | 2.00 | 2.00 | -4.31% | 201,500 |
| Sep 11, 2025 | 2.08 | 2.09 | 2.04 | 2.09 | 2.09 | 0.97% | 141,223 |
| Sep 10, 2025 | 2.05 | 2.10 | 2.03 | 2.07 | 2.07 | 1.97% | 243,346 |
| Sep 9, 2025 | 2.04 | 2.06 | 2.01 | 2.03 | 2.03 | 0.50% | 125,200 |
| Sep 8, 2025 | 2.04 | 2.04 | 1.99 | 2.02 | 2.02 | -0.98% | 133,126 |
| Sep 5, 2025 | 2.16 | 2.18 | 1.97 | 2.04 | 2.04 | -4.23% | 182,700 |
| Sep 4, 2025 | 2.14 | 2.17 | 2.09 | 2.13 | 2.13 | 0.47% | 389,600 |
| Sep 3, 2025 | 2.19 | 2.23 | 2.10 | 2.12 | 2.12 | 12.17% | 680,400 |
| Sep 2, 2025 | 1.91 | 1.92 | 1.83 | 1.89 | 1.89 | -1.05% | 167,708 |
| Aug 29, 2025 | 1.93 | 1.95 | 1.88 | 1.91 | 1.91 | 1.06% | 200,540 |
| Aug 28, 2025 | 1.86 | 1.94 | 1.86 | 1.89 | 1.89 | 1.07% | 204,628 |
| Aug 27, 2025 | 1.94 | 1.94 | 1.86 | 1.87 | 1.87 | -2.60% | 67,901 |
| Aug 26, 2025 | 1.84 | 1.96 | 1.84 | 1.92 | 1.92 | 3.78% | 266,944 |
| Aug 25, 2025 | 1.86 | 1.90 | 1.85 | 1.85 | 1.85 | -1.07% | 328,700 |
| Aug 22, 2025 | 1.73 | 1.90 | 1.73 | 1.87 | 1.87 | 8.72% | 353,337 |
| Aug 21, 2025 | 1.67 | 1.73 | 1.66 | 1.72 | 1.72 | 4.88% | 83,100 |
| Aug 20, 2025 | 1.66 | 1.73 | 1.62 | 1.64 | 1.64 | -2.96% | 123,900 |
| Aug 19, 2025 | 1.78 | 1.78 | 1.67 | 1.69 | 1.69 | -5.06% | 140,700 |
| Aug 18, 2025 | 1.62 | 1.78 | 1.62 | 1.78 | 1.78 | 8.54% | 259,108 |
| Aug 15, 2025 | 1.64 | 1.64 | 1.60 | 1.64 | 1.64 | -1.20% | 65,600 |
| Aug 14, 2025 | 1.67 | 1.67 | 1.62 | 1.66 | 1.66 | 1.22% | 23,300 |
| Aug 13, 2025 | 1.66 | 1.68 | 1.60 | 1.64 | 1.64 | -1.80% | 109,400 |
| Aug 12, 2025 | 1.64 | 1.69 | 1.64 | 1.67 | 1.67 | - | 96,520 |
| Aug 11, 2025 | 1.68 | 1.71 | 1.64 | 1.67 | 1.67 | 0.60% | 193,128 |
| Aug 8, 2025 | 1.67 | 1.77 | 1.66 | 1.66 | 1.66 | - | 120,717 |
| Aug 7, 2025 | 1.71 | 1.74 | 1.65 | 1.66 | 1.66 | -3.49% | 156,100 |