Ur-Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	2.36	2.38	2.28	2.28	2.28	-	288,854
Jun 5, 2026	2.65	2.65	2.28	2.28	2.28	-14.93%	757,336
Jun 4, 2026	2.66	2.76	2.62	2.68	2.68	-0.74%	358,434
Jun 3, 2026	2.91	2.91	2.61	2.70	2.70	-6.90%	1,204,045
Jun 2, 2026	2.47	2.97	2.40	2.90	2.90	23.40%	2,843,690
Jun 1, 2026	2.23	2.39	2.20	2.35	2.35	5.38%	849,196
May 29, 2026	2.23	2.25	2.18	2.23	2.23	-	331,154
May 28, 2026	2.24	2.27	2.20	2.23	2.23	-0.89%	251,490
May 27, 2026	2.24	2.26	2.18	2.25	2.25	-	207,207
May 26, 2026	2.18	2.34	2.17	2.25	2.25	5.14%	398,657
May 25, 2026	2.16	2.20	2.14	2.14	2.14	-	184,482
May 22, 2026	2.14	2.19	2.12	2.14	2.14	1.90%	234,283
May 21, 2026	2.04	2.13	2.01	2.10	2.10	3.96%	235,972
May 20, 2026	2.12	2.13	2.02	2.02	2.02	-1.94%	352,431
May 19, 2026	2.22	2.22	2.06	2.06	2.06	-9.65%	426,497
May 15, 2026	2.44	2.44	2.28	2.28	2.28	-8.43%	459,278
May 14, 2026	2.61	2.61	2.45	2.49	2.49	-3.11%	373,623
May 13, 2026	2.69	2.70	2.55	2.57	2.57	-3.02%	398,504
May 12, 2026	2.57	2.68	2.43	2.65	2.65	7.29%	1,265,318
May 11, 2026	2.43	2.55	2.25	2.47	2.47	3.35%	899,190
May 8, 2026	2.49	2.49	2.38	2.39	2.39	-3.24%	322,808
May 7, 2026	2.52	2.57	2.47	2.47	2.47	-2.37%	331,577
May 6, 2026	2.40	2.53	2.34	2.53	2.53	6.75%	406,908
May 5, 2026	2.43	2.46	2.34	2.37	2.37	-0.84%	289,075
May 4, 2026	2.45	2.51	2.39	2.39	2.39	-1.24%	313,759
May 1, 2026	2.43	2.43	2.30	2.42	2.42	-1.22%	442,467
Apr 30, 2026	2.32	2.45	2.32	2.45	2.45	7.46%	395,968
Apr 29, 2026	2.35	2.35	2.27	2.28	2.28	-2.98%	310,106
Apr 28, 2026	2.38	2.40	2.28	2.35	2.35	-2.49%	226,120
Apr 27, 2026	2.28	2.42	2.27	2.41	2.41	4.33%	418,681
Apr 24, 2026	2.37	2.37	2.30	2.31	2.31	-2.53%	451,361
Apr 23, 2026	2.48	2.56	2.32	2.37	2.37	-4.05%	598,323
Apr 22, 2026	2.37	2.49	2.34	2.47	2.47	6.01%	316,990
Apr 21, 2026	2.33	2.35	2.27	2.33	2.33	0.43%	386,523
Apr 20, 2026	2.19	2.38	2.17	2.32	2.32	4.50%	481,561
Apr 17, 2026	2.26	2.28	2.18	2.22	2.22	-0.89%	294,677
Apr 16, 2026	2.26	2.29	2.23	2.24	2.24	-0.88%	217,310
Apr 15, 2026	2.19	2.30	2.17	2.26	2.26	3.67%	358,043
Apr 14, 2026	2.17	2.19	2.14	2.18	2.18	0.93%	194,455
Apr 13, 2026	2.05	2.16	2.04	2.16	2.16	3.85%	263,458
Apr 10, 2026	2.18	2.22	2.07	2.08	2.08	-4.59%	214,395
Apr 9, 2026	2.12	2.19	2.10	2.18	2.18	2.35%	144,803
Apr 8, 2026	2.11	2.19	2.07	2.13	2.13	5.45%	380,196
Apr 7, 2026	2.10	2.10	1.97	2.02	2.02	-3.81%	298,383
Apr 6, 2026	2.13	2.18	2.04	2.10	2.10	-0.47%	189,171
Apr 2, 2026	1.97	2.12	1.96	2.11	2.11	5.50%	283,655
Apr 1, 2026	2.09	2.17	2.00	2.00	2.00	-2.91%	505,555
Mar 31, 2026	1.95	2.08	1.95	2.06	2.06	8.42%	438,267
Mar 30, 2026	1.96	1.99	1.87	1.90	1.90	-3.55%	293,752
Mar 27, 2026	1.95	2.01	1.94	1.97	1.97	-	216,716