Ur-Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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