Ur-Energy Inc. (TSX:URE)
Canada · Delayed Price · Currency is CAD 1.130
-0.020 (-1.74%)
Oct 23, 2026, 4:00 PM EDT
Ur-Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.12 | 1.16 | 1.11 | 1.13 | 1.13 | -1.74% | 142,501 |
| Oct 22, 2026 | 1.22 | 1.22 | 1.11 | 1.15 | 1.15 | -7.26% | 347,738 |
| Oct 21, 2026 | 1.15 | 1.28 | 1.15 | 1.24 | 1.24 | 7.83% | 549,836 |
| Oct 20, 2026 | 1.15 | 1.18 | 1.14 | 1.15 | 1.15 | -2.54% | 119,753 |
| Oct 19, 2026 | 1.22 | 1.22 | 1.14 | 1.18 | 1.18 | -1.67% | 287,452 |
| Oct 16, 2026 | 1.28 | 1.28 | 1.18 | 1.20 | 1.20 | -4.76% | 300,491 |
| Oct 15, 2026 | 1.19 | 1.29 | 1.14 | 1.26 | 1.26 | 5.88% | 267,203 |
| Oct 14, 2026 | 1.26 | 1.26 | 1.16 | 1.19 | 1.19 | -6.30% | 406,740 |
| Oct 13, 2026 | 1.36 | 1.36 | 1.25 | 1.27 | 1.27 | -11.81% | 876,046 |
| Oct 9, 2026 | 1.45 | 1.45 | 1.41 | 1.44 | 1.44 | -0.69% | 194,075 |
| Oct 8, 2026 | 1.54 | 1.54 | 1.43 | 1.45 | 1.45 | -7.05% | 269,783 |
| Oct 7, 2026 | 1.59 | 1.59 | 1.52 | 1.56 | 1.56 | -1.27% | 220,527 |
| Oct 6, 2026 | 1.54 | 1.62 | 1.53 | 1.58 | 1.58 | 5.33% | 299,437 |
| Oct 5, 2026 | 1.51 | 1.52 | 1.47 | 1.50 | 1.50 | 0.67% | 140,842 |
| Oct 2, 2026 | 1.53 | 1.55 | 1.49 | 1.49 | 1.49 | -2.61% | 160,427 |
| Oct 1, 2026 | 1.57 | 1.57 | 1.51 | 1.53 | 1.53 | -1.92% | 196,119 |
| Sep 30, 2026 | 1.58 | 1.62 | 1.54 | 1.56 | 1.56 | -2.50% | 508,888 |
| Sep 29, 2026 | 1.62 | 1.62 | 1.56 | 1.60 | 1.60 | - | 204,345 |
| Sep 28, 2026 | 1.66 | 1.66 | 1.59 | 1.60 | 1.60 | - | 175,986 |
| Sep 25, 2026 | 1.62 | 1.64 | 1.60 | 1.60 | 1.60 | - | 111,679 |
| Sep 24, 2026 | 1.65 | 1.65 | 1.60 | 1.60 | 1.60 | -3.03% | 357,240 |
| Sep 23, 2026 | 1.71 | 1.71 | 1.64 | 1.65 | 1.65 | -3.51% | 281,962 |
| Sep 22, 2026 | 1.75 | 1.75 | 1.70 | 1.71 | 1.71 | -1.16% | 282,815 |
| Sep 21, 2026 | 1.68 | 1.75 | 1.68 | 1.73 | 1.73 | 3.59% | 143,278 |
| Sep 18, 2026 | 1.74 | 1.74 | 1.64 | 1.67 | 1.67 | -2.91% | 528,139 |
| Sep 17, 2026 | 1.69 | 1.74 | 1.68 | 1.72 | 1.72 | 2.99% | 200,316 |
| Sep 16, 2026 | 1.70 | 1.72 | 1.66 | 1.67 | 1.67 | -1.76% | 133,469 |
| Sep 15, 2026 | 1.73 | 1.76 | 1.69 | 1.70 | 1.70 | -1.16% | 209,749 |
| Sep 14, 2026 | 1.74 | 1.75 | 1.70 | 1.72 | 1.72 | -3.37% | 254,513 |
| Sep 11, 2026 | 1.87 | 1.87 | 1.78 | 1.78 | 1.78 | -3.26% | 204,210 |
| Sep 10, 2026 | 1.89 | 1.89 | 1.84 | 1.84 | 1.84 | -2.65% | 137,566 |
| Sep 9, 2026 | 1.91 | 1.96 | 1.89 | 1.89 | 1.89 | -2.07% | 199,169 |
| 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 |