Ur-Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 26, 2026	1.83	1.95	1.83	1.91	1.91	2.69%	512,322
Jun 25, 2026	1.94	2.00	1.85	1.86	1.86	-4.12%	234,974
Jun 24, 2026	2.00	2.00	1.90	1.94	1.94	-4.43%	323,667
Jun 23, 2026	2.01	2.07	1.93	2.03	2.03	0.50%	546,892
Jun 22, 2026	2.11	2.11	2.01	2.02	2.02	-5.16%	409,975
Jun 19, 2026	2.10	2.13	2.08	2.13	2.13	1.43%	176,532
Jun 18, 2026	2.26	2.27	2.06	2.10	2.10	-3.67%	885,463
Jun 17, 2026	2.30	2.46	2.17	2.18	2.18	-5.22%	666,947
Jun 16, 2026	2.41	2.52	2.29	2.30	2.30	-3.77%	395,083
Jun 15, 2026	2.31	2.53	2.30	2.39	2.39	7.66%	504,904
Jun 12, 2026	2.21	2.25	2.19	2.22	2.22	1.37%	293,273
Jun 11, 2026	2.10	2.21	2.08	2.19	2.19	6.31%	464,932
Jun 10, 2026	2.12	2.19	2.06	2.06	2.06	-4.19%	342,745
Jun 9, 2026	2.30	2.30	2.10	2.15	2.15	-5.70%	366,760
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%	2,842,590
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%	352,231
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