Ur-Energy Inc. (URG)
NYSEAMERICAN: URG · Real-Time Price · USD
1.730
-0.030 (-1.70%)
At close: Oct 3, 2025, 4:00 PM EDT
1.745
+0.015 (0.87%)
After-hours: Oct 3, 2025, 4:20 PM EDT
Ur-Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 1.76 | 1.78 | 1.69 | 1.73 | - | -1.99% | 5,793,823 |
| Oct 2, 2025 | 1.76 | 1.82 | 1.72 | 1.76 | 1.76 | - | 5,161,141 |
| Oct 1, 2025 | 1.77 | 1.79 | 1.72 | 1.76 | 1.76 | -1.68% | 6,299,958 |
| Sep 30, 2025 | 1.75 | 1.80 | 1.72 | 1.79 | 1.79 | 1.70% | 15,516,203 |
| Sep 29, 2025 | 1.78 | 1.79 | 1.72 | 1.76 | 1.76 | - | 7,473,599 |
| Sep 26, 2025 | 1.69 | 1.77 | 1.69 | 1.76 | 1.76 | 0.57% | 7,347,422 |
| Sep 25, 2025 | 1.60 | 1.78 | 1.56 | 1.75 | 1.75 | 7.36% | 12,410,135 |
| Sep 24, 2025 | 1.68 | 1.73 | 1.62 | 1.63 | 1.63 | -2.98% | 7,059,211 |
| Sep 23, 2025 | 1.72 | 1.74 | 1.64 | 1.68 | 1.68 | -1.75% | 9,886,409 |
| Sep 22, 2025 | 1.68 | 1.73 | 1.61 | 1.71 | 1.71 | 3.64% | 14,164,996 |
| Sep 19, 2025 | 1.51 | 1.65 | 1.49 | 1.65 | 1.65 | 9.27% | 29,892,619 |
| Sep 18, 2025 | 1.51 | 1.52 | 1.49 | 1.51 | 1.51 | 1.34% | 7,722,937 |
| Sep 17, 2025 | 1.50 | 1.52 | 1.47 | 1.49 | 1.49 | -0.67% | 5,932,732 |
| Sep 16, 2025 | 1.59 | 1.60 | 1.49 | 1.50 | 1.50 | -3.23% | 7,141,544 |
| Sep 15, 2025 | 1.50 | 1.57 | 1.42 | 1.55 | 1.55 | 6.16% | 13,801,383 |
| Sep 12, 2025 | 1.51 | 1.51 | 1.43 | 1.46 | 1.46 | -1.35% | 4,930,960 |
| Sep 11, 2025 | 1.49 | 1.51 | 1.47 | 1.48 | 1.48 | -1.33% | 4,373,478 |
| Sep 10, 2025 | 1.47 | 1.52 | 1.46 | 1.50 | 1.50 | 2.04% | 5,368,529 |
| Sep 9, 2025 | 1.46 | 1.50 | 1.45 | 1.47 | 1.47 | 1.38% | 3,600,444 |
| Sep 8, 2025 | 1.46 | 1.49 | 1.44 | 1.45 | 1.45 | -1.36% | 3,681,074 |
| Sep 5, 2025 | 1.56 | 1.56 | 1.42 | 1.47 | 1.47 | -5.16% | 6,600,301 |
| Sep 4, 2025 | 1.57 | 1.58 | 1.50 | 1.55 | 1.55 | -0.64% | 7,650,041 |
| Sep 3, 2025 | 1.59 | 1.62 | 1.51 | 1.56 | 1.56 | 13.87% | 19,924,499 |
| Sep 2, 2025 | 1.38 | 1.39 | 1.33 | 1.37 | 1.37 | -1.44% | 8,087,478 |
| Aug 29, 2025 | 1.41 | 1.43 | 1.37 | 1.39 | 1.39 | - | 6,655,925 |
| Aug 28, 2025 | 1.37 | 1.42 | 1.35 | 1.39 | 1.39 | 2.21% | 5,544,823 |
| Aug 27, 2025 | 1.40 | 1.40 | 1.35 | 1.36 | 1.36 | -2.86% | 3,427,398 |
| Aug 26, 2025 | 1.35 | 1.42 | 1.35 | 1.40 | 1.40 | 3.70% | 8,645,201 |
| Aug 25, 2025 | 1.35 | 1.38 | 1.32 | 1.35 | 1.35 | 0.75% | 5,439,209 |
| Aug 22, 2025 | 1.25 | 1.38 | 1.25 | 1.34 | 1.34 | 8.06% | 7,398,798 |
| Aug 21, 2025 | 1.20 | 1.25 | 1.19 | 1.24 | 1.24 | 5.08% | 3,402,293 |
| Aug 20, 2025 | 1.22 | 1.25 | 1.16 | 1.18 | 1.18 | -3.28% | 3,870,170 |
| Aug 19, 2025 | 1.29 | 1.30 | 1.20 | 1.22 | 1.22 | -5.43% | 5,915,152 |
| Aug 18, 2025 | 1.19 | 1.30 | 1.18 | 1.29 | 1.29 | 9.32% | 7,899,028 |
| Aug 15, 2025 | 1.19 | 1.20 | 1.16 | 1.18 | 1.18 | -1.67% | 1,346,284 |
| Aug 14, 2025 | 1.19 | 1.20 | 1.16 | 1.20 | 1.20 | 0.84% | 2,114,702 |
| Aug 13, 2025 | 1.20 | 1.22 | 1.15 | 1.19 | 1.19 | -1.65% | 3,092,192 |
| Aug 12, 2025 | 1.22 | 1.23 | 1.19 | 1.21 | 1.21 | - | 2,878,092 |
| Aug 11, 2025 | 1.23 | 1.24 | 1.18 | 1.21 | 1.21 | -0.82% | 3,274,898 |
| Aug 8, 2025 | 1.24 | 1.29 | 1.21 | 1.22 | 1.22 | - | 3,175,551 |
| Aug 7, 2025 | 1.26 | 1.27 | 1.19 | 1.22 | 1.22 | -2.40% | 4,866,237 |
| Aug 6, 2025 | 1.29 | 1.30 | 1.23 | 1.25 | 1.25 | - | 2,890,935 |
| Aug 5, 2025 | 1.24 | 1.29 | 1.23 | 1.25 | 1.25 | 1.63% | 3,979,796 |
| Aug 4, 2025 | 1.20 | 1.25 | 1.17 | 1.23 | 1.23 | 6.03% | 2,622,434 |
| Aug 1, 2025 | 1.18 | 1.19 | 1.13 | 1.16 | 1.16 | -4.13% | 3,577,208 |
| Jul 31, 2025 | 1.24 | 1.24 | 1.18 | 1.21 | 1.21 | -1.63% | 7,924,468 |
| Jul 30, 2025 | 1.28 | 1.31 | 1.22 | 1.23 | 1.23 | -3.91% | 3,192,895 |
| Jul 29, 2025 | 1.41 | 1.41 | 1.26 | 1.28 | 1.28 | -9.22% | 5,309,053 |
| Jul 28, 2025 | 1.39 | 1.41 | 1.36 | 1.41 | 1.41 | 0.71% | 3,673,834 |
| Jul 25, 2025 | 1.39 | 1.42 | 1.36 | 1.40 | 1.40 | 3.70% | 4,703,529 |