Ur-Energy Inc. (TSX:URE)
Canada
· Delayed Price · Currency is CAD 0.9900
0.00 (0.00%)
May 21, 2025, 4:00 PM EDT
Ur-Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2025 | 0.99 | 1.01 | 0.98 | 0.99 | 0.99 | - | 62,404 |
| May 20, 2025 | 0.99 | 1.00 | 0.95 | 0.99 | 0.99 | -1.00% | 135,141 |
| May 16, 2025 | 0.97 | 1.00 | 0.95 | 1.00 | 1.00 | 1.52% | 49,900 |
| May 15, 2025 | 1.00 | 1.00 | 0.98 | 0.99 | 0.99 | -4.37% | 37,430 |
| May 14, 2025 | 1.02 | 1.04 | 1.00 | 1.03 | 1.03 | 0.98% | 40,000 |
| May 13, 2025 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | - | 29,700 |
| May 12, 2025 | 1.03 | 1.03 | 1.00 | 1.02 | 1.02 | 2.00% | 76,200 |
| May 9, 2025 | 0.98 | 1.00 | 0.97 | 1.00 | 1.00 | 2.04% | 50,400 |
| May 8, 2025 | 0.97 | 0.99 | 0.94 | 0.98 | 0.98 | - | 69,400 |
| May 7, 2025 | 1.00 | 1.00 | 0.96 | 0.98 | 0.98 | -2.97% | 144,700 |
| May 6, 2025 | 1.01 | 1.01 | 0.94 | 1.01 | 1.01 | -2.88% | 209,700 |
| May 5, 2025 | 1.06 | 1.06 | 1.02 | 1.04 | 1.04 | -4.59% | 35,100 |
| May 2, 2025 | 1.07 | 1.10 | 1.07 | 1.09 | 1.09 | 3.81% | 60,620 |
| May 1, 2025 | 1.07 | 1.07 | 1.04 | 1.05 | 1.05 | - | 36,900 |
| Apr 30, 2025 | 1.00 | 1.06 | 1.00 | 1.05 | 1.05 | - | 37,502 |
| Apr 29, 2025 | 1.08 | 1.08 | 1.04 | 1.05 | 1.05 | -1.87% | 60,100 |
| Apr 28, 2025 | 1.08 | 1.08 | 1.04 | 1.07 | 1.07 | 1.90% | 67,800 |
| Apr 25, 2025 | 1.07 | 1.07 | 1.02 | 1.05 | 1.05 | -1.87% | 128,128 |
| Apr 24, 2025 | 1.05 | 1.07 | 1.04 | 1.07 | 1.07 | 2.88% | 58,313 |
| Apr 23, 2025 | 1.01 | 1.06 | 1.01 | 1.04 | 1.04 | 5.05% | 155,400 |
| Apr 22, 2025 | 0.91 | 1.00 | 0.91 | 0.99 | 0.99 | 7.61% | 182,542 |
| Apr 21, 2025 | 1.00 | 1.00 | 0.89 | 0.92 | 0.92 | -7.07% | 51,906 |
| Apr 17, 2025 | 0.96 | 0.99 | 0.93 | 0.99 | 0.99 | 4.21% | 98,900 |
| Apr 16, 2025 | 0.87 | 0.98 | 0.87 | 0.95 | 0.95 | 7.95% | 211,800 |
| Apr 15, 2025 | 0.96 | 0.96 | 0.84 | 0.88 | 0.88 | -5.38% | 162,405 |
| Apr 14, 2025 | 0.99 | 1.00 | 0.90 | 0.93 | 0.93 | -4.12% | 98,700 |
| Apr 11, 2025 | 0.86 | 0.97 | 0.86 | 0.97 | 0.97 | 10.23% | 106,402 |
| Apr 10, 2025 | 0.87 | 0.88 | 0.83 | 0.88 | 0.88 | 1.15% | 54,210 |
| Apr 9, 2025 | 0.83 | 0.91 | 0.79 | 0.87 | 0.87 | 8.75% | 367,100 |
| Apr 8, 2025 | 0.87 | 0.89 | 0.78 | 0.80 | 0.80 | -5.88% | 220,843 |
| Apr 7, 2025 | 0.81 | 0.91 | 0.79 | 0.85 | 0.85 | - | 263,309 |
| Apr 4, 2025 | 0.85 | 0.86 | 0.81 | 0.85 | 0.85 | -5.56% | 463,300 |
| Apr 3, 2025 | 0.93 | 0.94 | 0.88 | 0.90 | 0.90 | -9.09% | 168,911 |
| Apr 2, 2025 | 0.94 | 0.99 | 0.93 | 0.99 | 0.99 | 3.13% | 89,000 |
| Apr 1, 2025 | 0.97 | 0.99 | 0.93 | 0.96 | 0.96 | -1.03% | 71,927 |
| Mar 31, 2025 | 0.97 | 0.99 | 0.91 | 0.97 | 0.97 | 2.11% | 193,008 |
| Mar 28, 2025 | 1.03 | 1.03 | 0.94 | 0.95 | 0.95 | -9.52% | 182,300 |
| 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 |