Skip to main content
Ur-Energy Inc. (URG)
NYSEAMERICAN: URG · Real-Time Price · USD
1.120
+0.010 (0.90%)
Jan 21, 2025, 4:00 PM EST - Market closed

Ur-Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 20251.121.151.111.121.120.90%4,714,317
Jan 17, 20251.121.131.081.111.11-3,793,311
Jan 16, 20251.141.141.101.111.11-2.63%4,002,638
Jan 15, 20251.131.141.111.141.142.70%3,373,060
Jan 14, 20251.131.151.101.111.11-1.77%4,067,408
Jan 13, 20251.151.181.111.131.13-1.74%2,851,928
Jan 10, 20251.141.191.141.151.150.88%3,209,661
Jan 8, 20251.141.171.121.141.14-2,040,388
Jan 7, 20251.201.211.141.141.14-3.39%2,235,840
Jan 6, 20251.231.241.181.181.18-2.48%3,012,319
Jan 3, 20251.271.281.181.211.21-3.97%4,026,522
Jan 2, 20251.151.271.151.261.269.57%4,396,754
Dec 31, 20241.121.151.121.151.151.77%2,361,655
Dec 30, 20241.131.141.111.131.13-0.88%2,615,447
Dec 27, 20241.141.161.121.141.14-0.87%1,794,352
Dec 26, 20241.161.161.131.151.15-1,116,157
Dec 24, 20241.131.151.111.151.150.88%917,547
Dec 23, 20241.151.171.121.141.14-0.87%3,621,015
Dec 20, 20241.101.181.091.151.151.77%19,294,368
Dec 19, 20241.131.161.111.131.132.73%2,459,365
Dec 18, 20241.161.191.101.101.10-5.17%3,696,064
Dec 17, 20241.231.231.151.161.16-4.92%3,379,972
Dec 16, 20241.221.251.201.221.22-2,979,649
Dec 13, 20241.271.271.211.221.22-3.17%2,269,179
Dec 12, 20241.251.291.231.261.260.80%3,902,080
Dec 11, 20241.261.271.221.251.25-2,325,915
Dec 10, 20241.211.261.201.251.253.31%3,939,202
Dec 9, 20241.291.291.211.211.21-3.97%3,408,298
Dec 6, 20241.311.321.241.261.26-3.08%3,050,038
Dec 5, 20241.251.311.241.301.304.84%3,656,266
Dec 4, 20241.301.311.231.241.24-3.88%3,066,360
Dec 3, 20241.271.301.251.291.291.57%3,300,392
Dec 2, 20241.311.331.261.271.27-3.05%2,441,432
Nov 29, 20241.271.341.271.311.313.15%1,759,645
Nov 27, 20241.301.311.261.271.27-0.78%1,731,241
Nov 26, 20241.271.321.261.281.28-1.54%2,771,052
Nov 25, 20241.371.371.281.301.30-2.26%4,940,126
Nov 22, 20241.371.371.311.331.33-2.21%3,381,370
Nov 21, 20241.331.401.331.361.362.26%4,524,071
Nov 20, 20241.391.391.331.331.33-4.32%3,838,182
Nov 19, 20241.381.401.331.391.394.51%4,712,807
Nov 18, 20241.261.391.261.331.336.40%5,551,659
Nov 15, 20241.251.371.231.251.250.81%6,266,582
Nov 14, 20241.201.261.191.241.244.20%4,611,749
Nov 13, 20241.171.201.171.191.191.71%4,679,777
Nov 12, 20241.171.191.141.171.17-5,780,987
Nov 11, 20241.191.191.111.171.17-1.68%4,097,004
Nov 8, 20241.211.221.151.191.19-0.83%4,584,875
Nov 7, 20241.231.271.191.201.20-1.64%7,158,139
Nov 6, 20241.241.251.191.221.222.52%5,399,858
Nov 5, 20241.231.241.181.191.19-2.46%3,753,492
Nov 4, 20241.241.241.181.221.22-1.61%2,322,198
Nov 1, 20241.281.291.231.241.24-2.36%2,490,508
Oct 31, 20241.291.311.251.271.27-2.31%2,565,535
Oct 30, 20241.291.321.281.301.30-4,382,411
Oct 29, 20241.341.351.281.301.30-2.26%2,753,618
Oct 28, 20241.271.331.261.331.333.91%3,723,654
Oct 25, 20241.311.321.281.281.28-0.78%2,405,322
Oct 24, 20241.271.311.271.291.291.57%2,701,908
Oct 23, 20241.291.301.251.271.27-1.55%3,184,446
Oct 22, 20241.311.321.261.291.29-0.77%3,054,407
Oct 21, 20241.351.361.281.301.30-2.26%3,552,909
Oct 18, 20241.291.341.271.331.333.10%3,306,910
Oct 17, 20241.281.311.261.291.292.38%5,483,975
Oct 16, 20241.191.281.181.261.266.78%10,024,899
Oct 15, 20241.171.191.151.181.18-0.84%2,743,301
Oct 14, 20241.181.191.161.191.190.85%1,370,760
Oct 11, 20241.171.191.161.181.180.85%2,659,483
Oct 10, 20241.141.171.131.171.171.74%2,054,709
Oct 9, 20241.171.191.141.151.15-3.36%1,606,853
Oct 8, 20241.201.201.171.191.19-1.65%3,597,297
Oct 7, 20241.231.241.181.211.21-0.82%3,680,430
Oct 4, 20241.201.231.171.221.222.52%3,742,013
Oct 3, 20241.221.241.171.191.19-1.65%1,810,767
Oct 2, 20241.211.241.201.211.21-3,849,223
Oct 1, 20241.201.251.191.211.211.68%3,285,054
Sep 30, 20241.131.211.121.191.191.71%21,618,664
Sep 27, 20241.201.211.121.171.17-1.68%4,708,635
Sep 26, 20241.251.251.181.191.19-3.25%6,228,105
Sep 25, 20241.231.251.201.231.23-0.81%3,786,046
Sep 24, 20241.221.261.191.241.243.33%4,250,499
Sep 23, 20241.231.251.161.201.201.69%6,052,140
Sep 20, 20241.221.261.171.181.18-12,007,543
Sep 19, 20241.201.211.141.181.18-3,966,237
Sep 18, 20241.141.221.121.181.183.51%5,030,800
Sep 17, 20241.151.171.111.141.140.88%3,258,290
Sep 16, 20241.171.171.091.131.13-2.59%2,758,026
Sep 13, 20241.181.191.121.161.16-1.69%2,431,301
Sep 12, 20241.191.201.151.181.180.85%2,977,563
Sep 11, 20241.091.181.091.171.177.34%4,326,103
Sep 10, 20241.101.111.051.091.09-2,049,758
Sep 9, 20241.071.111.061.091.093.81%2,726,004
Sep 6, 20241.081.081.021.051.05-1.87%2,804,101
Sep 5, 20241.101.101.051.071.07-1.83%2,404,605
Sep 4, 20241.071.141.061.091.090.93%2,221,803
Sep 3, 20241.161.161.051.081.08-7.69%3,109,803
Aug 30, 20241.161.171.131.171.171.74%2,569,486
Aug 29, 20241.111.181.111.151.155.50%2,456,815
Aug 28, 20241.141.151.091.091.09-6.03%2,432,984
Aug 27, 20241.121.171.101.161.161.75%2,206,927