Ur-Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2025	0.76	0.77	0.75	0.77	0.77	0.04%	1,746,777
Apr 25, 2025	0.77	0.78	0.73	0.77	0.77	-0.46%	2,420,055
Apr 24, 2025	0.75	0.77	0.74	0.77	0.77	1.73%	1,870,757
Apr 23, 2025	0.76	0.77	0.73	0.76	0.76	3.68%	4,349,440
Apr 22, 2025	0.67	0.73	0.67	0.73	0.73	9.77%	3,714,974
Apr 21, 2025	0.72	0.72	0.63	0.66	0.66	-6.78%	2,630,506
Apr 17, 2025	0.67	0.72	0.67	0.71	0.71	6.73%	4,852,858
Apr 16, 2025	0.63	0.71	0.62	0.67	0.67	7.61%	6,505,387
Apr 15, 2025	0.66	0.67	0.60	0.62	0.62	-6.30%	3,671,640
Apr 14, 2025	0.73	0.73	0.65	0.66	0.66	-3.09%	3,037,697
Apr 11, 2025	0.62	0.70	0.62	0.68	0.68	10.43%	3,253,523
Apr 10, 2025	0.62	0.63	0.59	0.62	0.62	0.81%	2,686,403
Apr 9, 2025	0.56	0.65	0.55	0.61	0.61	9.44%	6,734,186
Apr 8, 2025	0.63	0.63	0.55	0.56	0.56	-4.82%	2,558,121
Apr 7, 2025	0.58	0.65	0.56	0.59	0.59	-1.44%	3,517,596
Apr 4, 2025	0.61	0.63	0.57	0.60	0.60	-5.80%	3,850,318
Apr 3, 2025	0.65	0.67	0.63	0.63	0.63	-7.44%	3,117,730
Apr 2, 2025	0.66	0.70	0.65	0.69	0.69	3.55%	5,756,494
Apr 1, 2025	0.67	0.69	0.65	0.66	0.66	-1.81%	4,089,361
Mar 31, 2025	0.65	0.70	0.63	0.67	0.67	2.46%	19,350,972
Mar 28, 2025	0.73	0.74	0.65	0.66	0.66	-9.02%	9,172,020
Mar 27, 2025	0.76	0.76	0.71	0.72	0.72	-3.42%	8,042,236
Mar 26, 2025	0.78	0.80	0.75	0.75	0.75	-3.67%	6,407,686
Mar 25, 2025	0.87	0.88	0.77	0.78	0.78	-9.64%	8,244,427
Mar 24, 2025	0.92	0.92	0.85	0.86	0.86	-4.72%	6,270,687
Mar 21, 2025	0.93	0.94	0.85	0.90	0.90	-4.98%	4,728,181
Mar 20, 2025	0.84	0.95	0.83	0.95	0.95	12.36%	4,364,607
Mar 19, 2025	0.81	0.86	0.80	0.85	0.85	3.67%	4,598,435
Mar 18, 2025	0.82	0.84	0.80	0.82	0.82	-0.81%	2,314,141
Mar 17, 2025	0.82	0.83	0.80	0.82	0.82	1.51%	4,401,955
Mar 14, 2025	0.80	0.82	0.80	0.81	0.81	3.24%	2,249,459
Mar 13, 2025	0.81	0.81	0.78	0.78	0.78	-3.22%	3,563,763
Mar 12, 2025	0.87	0.88	0.80	0.81	0.81	-2.51%	4,187,411
Mar 11, 2025	0.74	0.87	0.73	0.83	0.83	12.39%	8,757,739
Mar 10, 2025	0.83	0.85	0.74	0.74	0.74	-10.84%	3,511,401
Mar 7, 2025	0.86	0.86	0.82	0.83	0.83	-3.33%	4,846,252
Mar 6, 2025	0.86	0.88	0.83	0.86	0.86	-0.03%	4,938,523
Mar 5, 2025	0.88	0.89	0.84	0.86	0.86	-0.93%	7,469,987
Mar 4, 2025	0.84	0.89	0.82	0.87	0.87	5.93%	10,412,372
Mar 3, 2025	0.96	0.97	0.81	0.82	0.82	-14.56%	9,278,771
Feb 28, 2025	0.95	0.96	0.94	0.96	0.96	1.38%	5,060,739
Feb 27, 2025	0.96	0.98	0.94	0.95	0.95	-0.65%	6,394,430
Feb 26, 2025	0.90	0.96	0.90	0.95	0.95	3.66%	8,232,634
Feb 25, 2025	0.96	0.96	0.88	0.92	0.92	-4.83%	9,388,557
Feb 24, 2025	0.95	0.96	0.92	0.96	0.96	2.20%	5,045,084
Feb 21, 2025	0.95	0.96	0.91	0.94	0.94	-1.58%	5,520,589
Feb 20, 2025	0.98	0.98	0.94	0.96	0.96	-1.10%	3,505,567
Feb 19, 2025	0.97	0.98	0.94	0.97	0.97	1.13%	2,673,422
Feb 18, 2025	0.99	0.99	0.94	0.96	0.96	-1.91%	4,160,119
Feb 14, 2025	1.02	1.02	0.96	0.98	0.98	-2.29%	4,478,053