Ur-Energy Inc. (TSX:URE)
Canada · Delayed Price · Currency is CAD 2.015
+0.115 (6.05%)
Dec 19, 2025, 12:52 PM EST
Ur-Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 1.94 | 2.02 | 1.92 | 2.00 | - | 5.26% | 223,819 |
| 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 |
| 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 |