Ur-Energy Inc. (URG)
NYSEAMERICAN: URG · Real-Time Price · USD
1.650
-0.140 (-7.82%)
At close: Feb 4, 2026, 4:00 PM EST
1.630
-0.020 (-1.21%)
Pre-market: Feb 5, 2026, 6:30 AM EST
Ur-Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 1.81 | 1.81 | 1.56 | 1.65 | 1.65 | -7.82% | 13,292,318 |
| Feb 3, 2026 | 1.75 | 1.88 | 1.74 | 1.79 | 1.79 | 4.68% | 13,485,036 |
| Feb 2, 2026 | 1.75 | 1.82 | 1.69 | 1.71 | 1.71 | -2.84% | 4,400,279 |
| Jan 30, 2026 | 1.84 | 1.88 | 1.71 | 1.76 | 1.76 | -7.37% | 14,327,946 |
| Jan 29, 2026 | 2.01 | 2.03 | 1.85 | 1.90 | 1.90 | -5.00% | 13,159,649 |
| Jan 28, 2026 | 1.95 | 2.01 | 1.91 | 2.00 | 2.00 | 3.63% | 23,482,306 |
| Jan 27, 2026 | 1.82 | 1.93 | 1.79 | 1.93 | 1.93 | 7.82% | 13,206,307 |
| Jan 26, 2026 | 1.89 | 1.96 | 1.76 | 1.79 | 1.79 | -4.28% | 13,791,900 |
| Jan 23, 2026 | 1.93 | 1.93 | 1.85 | 1.87 | 1.87 | -2.09% | 9,690,959 |
| Jan 22, 2026 | 1.97 | 1.98 | 1.90 | 1.91 | 1.91 | -1.04% | 8,724,951 |
| Jan 21, 2026 | 1.92 | 2.00 | 1.89 | 1.93 | 1.93 | 0.52% | 14,529,211 |
| Jan 20, 2026 | 1.82 | 1.94 | 1.80 | 1.92 | 1.92 | 3.23% | 20,580,431 |
| Jan 16, 2026 | 1.82 | 1.89 | 1.81 | 1.86 | 1.86 | 1.64% | 14,592,076 |
| Jan 15, 2026 | 1.81 | 1.85 | 1.79 | 1.83 | 1.83 | 1.67% | 13,535,176 |
| Jan 14, 2026 | 1.70 | 1.83 | 1.67 | 1.80 | 1.80 | 5.26% | 13,244,708 |
| Jan 13, 2026 | 1.68 | 1.73 | 1.66 | 1.71 | 1.71 | 1.18% | 7,042,844 |
| Jan 12, 2026 | 1.63 | 1.70 | 1.60 | 1.69 | 1.69 | 3.05% | 12,228,042 |
| Jan 9, 2026 | 1.67 | 1.70 | 1.62 | 1.64 | 1.64 | 0.61% | 12,104,606 |
| Jan 8, 2026 | 1.63 | 1.65 | 1.58 | 1.63 | 1.63 | -0.61% | 5,693,983 |
| Jan 7, 2026 | 1.62 | 1.64 | 1.57 | 1.64 | 1.64 | -0.61% | 10,986,864 |
| Jan 6, 2026 | 1.62 | 1.68 | 1.60 | 1.65 | 1.65 | 2.48% | 10,952,669 |
| Jan 5, 2026 | 1.53 | 1.63 | 1.53 | 1.61 | 1.61 | 5.23% | 12,426,679 |
| Jan 2, 2026 | 1.40 | 1.54 | 1.40 | 1.53 | 1.53 | 10.07% | 10,744,527 |
| Dec 31, 2025 | 1.36 | 1.39 | 1.35 | 1.39 | 1.39 | 2.21% | 6,422,157 |
| Dec 30, 2025 | 1.41 | 1.41 | 1.35 | 1.36 | 1.36 | -1.45% | 5,846,388 |
| Dec 29, 2025 | 1.36 | 1.45 | 1.36 | 1.38 | 1.38 | - | 5,151,765 |
| Dec 26, 2025 | 1.42 | 1.42 | 1.36 | 1.38 | 1.38 | -2.82% | 2,609,557 |
| Dec 24, 2025 | 1.39 | 1.42 | 1.37 | 1.42 | 1.42 | 1.43% | 2,198,014 |
| Dec 23, 2025 | 1.42 | 1.48 | 1.40 | 1.40 | 1.40 | -2.10% | 7,759,128 |
| Dec 22, 2025 | 1.51 | 1.51 | 1.42 | 1.43 | 1.43 | -2.05% | 6,936,229 |
| Dec 19, 2025 | 1.43 | 1.51 | 1.39 | 1.46 | 1.46 | 4.29% | 50,643,390 |
| Dec 18, 2025 | 1.35 | 1.43 | 1.35 | 1.40 | 1.40 | 4.48% | 10,632,429 |
| Dec 17, 2025 | 1.30 | 1.37 | 1.30 | 1.34 | 1.34 | 2.29% | 12,770,990 |
| Dec 16, 2025 | 1.30 | 1.34 | 1.28 | 1.31 | 1.31 | -1.50% | 10,458,319 |
| Dec 15, 2025 | 1.36 | 1.48 | 1.30 | 1.33 | 1.33 | 3.91% | 23,070,210 |
| Dec 12, 2025 | 1.24 | 1.28 | 1.22 | 1.28 | 1.28 | 2.40% | 12,513,580 |
| Dec 11, 2025 | 1.19 | 1.25 | 1.17 | 1.25 | 1.25 | -8.09% | 75,130,434 |
| Dec 10, 2025 | 1.33 | 1.37 | 1.28 | 1.36 | 1.36 | - | 4,309,521 |
| Dec 9, 2025 | 1.33 | 1.38 | 1.32 | 1.36 | 1.36 | -0.73% | 4,193,310 |
| Dec 8, 2025 | 1.37 | 1.41 | 1.36 | 1.37 | 1.37 | -0.72% | 3,483,637 |
| Dec 5, 2025 | 1.44 | 1.45 | 1.37 | 1.38 | 1.38 | -4.17% | 5,605,522 |
| Dec 4, 2025 | 1.39 | 1.46 | 1.36 | 1.44 | 1.44 | 2.86% | 6,674,069 |
| Dec 3, 2025 | 1.33 | 1.40 | 1.32 | 1.40 | 1.40 | 5.26% | 6,861,834 |
| Dec 2, 2025 | 1.30 | 1.36 | 1.30 | 1.33 | 1.33 | 2.31% | 6,212,225 |
| Dec 1, 2025 | 1.30 | 1.34 | 1.27 | 1.30 | 1.30 | -0.76% | 5,539,424 |
| Nov 28, 2025 | 1.28 | 1.33 | 1.26 | 1.31 | 1.31 | 3.15% | 3,342,701 |
| Nov 26, 2025 | 1.24 | 1.28 | 1.23 | 1.27 | 1.27 | 1.60% | 4,266,641 |
| Nov 25, 2025 | 1.27 | 1.28 | 1.21 | 1.25 | 1.25 | -1.57% | 5,706,498 |
| Nov 24, 2025 | 1.21 | 1.27 | 1.17 | 1.27 | 1.27 | 8.55% | 8,175,108 |
| Nov 21, 2025 | 1.17 | 1.19 | 1.12 | 1.17 | 1.17 | -0.85% | 9,490,204 |