Ur-Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	1.77	1.80	1.72	1.76	1.76	-3.04%	375,550
Nov 6, 2025	1.91	1.91	1.80	1.81	1.81	-5.73%	206,100
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%	306,000
Oct 31, 2025	2.35	2.42	2.34	2.39	2.39	0.84%	287,528
Oct 30, 2025	2.33	2.42	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%	477,000
Oct 28, 2025	2.29	2.39	2.26	2.35	2.35	5.86%	404,045
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%	269,100
Oct 23, 2025	2.18	2.23	2.12	2.14	2.14	-0.93%	279,425
Oct 22, 2025	2.08	2.19	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%	332,800
Oct 20, 2025	2.37	2.38	2.19	2.30	2.30	2.68%	388,300
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