Ur-Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 26, 2026	2.06	2.06	1.96	1.97	1.97	-6.19%	255,082
Mar 25, 2026	2.10	2.18	2.09	2.10	2.10	1.45%	283,857
Mar 24, 2026	2.03	2.09	1.99	2.07	2.07	0.98%	248,096
Mar 23, 2026	1.95	2.08	1.92	2.05	2.05	4.06%	468,837
Mar 20, 2026	1.81	2.02	1.81	1.97	1.97	8.84%	1,365,777
Mar 19, 2026	1.80	1.84	1.78	1.81	1.81	-4.23%	472,885
Mar 18, 2026	1.94	1.94	1.78	1.89	1.89	-4.06%	1,051,277
Mar 17, 2026	1.97	2.02	1.92	1.97	1.97	1.03%	444,286
Mar 16, 2026	2.17	2.18	1.88	1.95	1.95	-10.55%	1,559,563
Mar 13, 2026	2.16	2.33	2.16	2.18	2.18	0.46%	715,588
Mar 12, 2026	2.07	2.19	2.05	2.17	2.17	3.33%	504,585
Mar 11, 2026	2.08	2.15	2.06	2.10	2.10	0.96%	349,757
Mar 10, 2026	1.98	2.13	1.96	2.08	2.08	6.12%	366,486
Mar 9, 2026	1.86	1.99	1.85	1.96	1.96	2.62%	403,502
Mar 6, 2026	1.97	2.01	1.89	1.91	1.91	-3.05%	424,366