Ur-Energy Inc. (TSX:URE)
Canada · Delayed Price · Currency is CAD 1.890
-0.040 (-2.07%)
Sep 9, 2026, 4:00 PM EST
Ur-Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 1.91 | 1.96 | 1.91 | 1.94 | - | 0.52% | 148,952 |
| Sep 8, 2026 | 1.93 | 2.00 | 1.92 | 1.93 | 1.93 | - | 190,271 |
| Sep 4, 2026 | 1.92 | 1.95 | 1.91 | 1.93 | 1.93 | - | 187,054 |
| Sep 3, 2026 | 1.91 | 1.93 | 1.89 | 1.93 | 1.93 | 2.12% | 188,141 |
| Sep 2, 2026 | 1.87 | 1.94 | 1.86 | 1.89 | 1.89 | 0.53% | 188,910 |
| Sep 1, 2026 | 1.94 | 1.94 | 1.86 | 1.88 | 1.88 | -5.05% | 170,934 |
| Aug 31, 2026 | 1.98 | 2.00 | 1.94 | 1.98 | 1.98 | 1.02% | 227,913 |
| Aug 28, 2026 | 2.10 | 2.12 | 1.96 | 1.96 | 1.96 | -7.55% | 308,623 |
| Aug 27, 2026 | 2.10 | 2.14 | 2.09 | 2.12 | 2.12 | 0.95% | 145,862 |
| Aug 26, 2026 | 2.06 | 2.13 | 2.06 | 2.10 | 2.10 | 2.94% | 461,696 |
| Aug 25, 2026 | 1.97 | 2.09 | 1.97 | 2.04 | 2.04 | 3.03% | 557,812 |
| Aug 24, 2026 | 1.95 | 1.99 | 1.94 | 1.98 | 1.98 | 1.54% | 576,594 |
| Aug 21, 2026 | 1.87 | 1.96 | 1.87 | 1.95 | 1.95 | 5.41% | 523,827 |
| Aug 20, 2026 | 1.95 | 1.95 | 1.84 | 1.85 | 1.85 | -4.15% | 188,640 |
| Aug 19, 2026 | 1.88 | 1.94 | 1.87 | 1.93 | 1.93 | 3.76% | 297,384 |
| Aug 18, 2026 | 1.89 | 1.89 | 1.82 | 1.86 | 1.86 | -0.53% | 185,613 |
| Aug 17, 2026 | 1.86 | 1.92 | 1.84 | 1.87 | 1.87 | - | 226,424 |
| Aug 14, 2026 | 1.86 | 1.90 | 1.85 | 1.87 | 1.87 | 1.08% | 182,967 |
| Aug 13, 2026 | 1.87 | 1.91 | 1.84 | 1.85 | 1.85 | -1.07% | 233,555 |
| Aug 12, 2026 | 1.95 | 1.97 | 1.86 | 1.87 | 1.87 | -4.10% | 274,578 |
| Aug 11, 2026 | 2.00 | 2.04 | 1.92 | 1.95 | 1.95 | -1.52% | 236,720 |
| Aug 10, 2026 | 1.95 | 1.99 | 1.93 | 1.98 | 1.98 | 2.06% | 282,190 |
| Aug 7, 2026 | 1.88 | 1.95 | 1.87 | 1.94 | 1.94 | 4.86% | 385,314 |
| Aug 6, 2026 | 1.82 | 1.86 | 1.80 | 1.85 | 1.85 | 2.78% | 280,816 |
| Aug 5, 2026 | 1.84 | 1.88 | 1.80 | 1.80 | 1.80 | -2.17% | 292,445 |
| Aug 4, 2026 | 1.78 | 1.84 | 1.75 | 1.84 | 1.84 | 6.98% | 373,493 |
| Jul 31, 2026 | 1.78 | 1.78 | 1.69 | 1.72 | 1.72 | -1.71% | 150,289 |
| Jul 30, 2026 | 1.69 | 1.77 | 1.69 | 1.75 | 1.75 | 4.79% | 235,779 |
| Jul 29, 2026 | 1.72 | 1.72 | 1.65 | 1.67 | 1.67 | -2.34% | 207,032 |
| Jul 28, 2026 | 1.72 | 1.72 | 1.63 | 1.71 | 1.71 | -1.72% | 240,496 |
| Jul 27, 2026 | 1.77 | 1.79 | 1.72 | 1.74 | 1.74 | - | 151,618 |
| Jul 24, 2026 | 1.82 | 1.82 | 1.71 | 1.74 | 1.74 | -4.92% | 196,005 |
| Jul 23, 2026 | 1.82 | 1.85 | 1.79 | 1.83 | 1.83 | - | 197,541 |
| Jul 22, 2026 | 1.86 | 1.90 | 1.82 | 1.83 | 1.83 | -1.08% | 186,243 |
| Jul 21, 2026 | 1.72 | 1.86 | 1.72 | 1.85 | 1.85 | 7.56% | 216,347 |
| Jul 20, 2026 | 1.73 | 1.77 | 1.67 | 1.72 | 1.72 | -1.15% | 237,354 |
| Jul 17, 2026 | 1.72 | 1.76 | 1.69 | 1.74 | 1.74 | -1.14% | 239,780 |
| Jul 16, 2026 | 1.83 | 1.83 | 1.73 | 1.76 | 1.76 | -4.86% | 249,701 |
| Jul 15, 2026 | 1.87 | 1.92 | 1.83 | 1.85 | 1.85 | -1.60% | 134,085 |
| Jul 14, 2026 | 1.83 | 1.93 | 1.83 | 1.88 | 1.88 | 3.87% | 286,215 |
| Jul 13, 2026 | 1.87 | 1.88 | 1.80 | 1.81 | 1.81 | -3.21% | 205,681 |
| Jul 10, 2026 | 1.88 | 1.92 | 1.86 | 1.87 | 1.87 | - | 200,316 |
| Jul 9, 2026 | 1.83 | 1.90 | 1.82 | 1.87 | 1.87 | 1.63% | 195,338 |
| Jul 8, 2026 | 1.83 | 1.85 | 1.78 | 1.84 | 1.84 | 0.55% | 210,083 |
| Jul 7, 2026 | 1.98 | 1.98 | 1.82 | 1.83 | 1.83 | -6.63% | 285,486 |
| Jul 6, 2026 | 1.94 | 2.01 | 1.94 | 1.96 | 1.96 | 3.16% | 347,449 |
| Jul 3, 2026 | 1.92 | 1.96 | 1.90 | 1.90 | 1.90 | -1.55% | 136,511 |
| Jul 2, 2026 | 1.91 | 2.04 | 1.88 | 1.93 | 1.93 | 0.52% | 293,156 |
| Jun 30, 2026 | 1.88 | 1.95 | 1.86 | 1.92 | 1.92 | 1.59% | 367,528 |
| Jun 29, 2026 | 1.94 | 1.94 | 1.85 | 1.89 | 1.89 | -1.05% | 248,137 |