Ur-Energy Inc. (URG)
NYSEAMERICAN: URG · Real-Time Price · USD
1.450
+0.010 (0.69%)
Mar 17, 2026, 4:00 PM EDT - Market closed
Ur-Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 1.45 | 1.48 | 1.40 | 1.45 | 1.45 | 0.69% | 6,475,044 |
| Mar 16, 2026 | 1.57 | 1.60 | 1.37 | 1.44 | 1.44 | -10.00% | 19,393,239 |
| Mar 13, 2026 | 1.60 | 1.71 | 1.57 | 1.60 | 1.60 | 0.63% | 9,505,515 |
| Mar 12, 2026 | 1.52 | 1.62 | 1.50 | 1.59 | 1.59 | 2.58% | 5,319,287 |
| Mar 11, 2026 | 1.54 | 1.59 | 1.52 | 1.55 | 1.55 | 0.65% | 4,826,452 |
| Mar 10, 2026 | 1.44 | 1.57 | 1.43 | 1.54 | 1.54 | 6.94% | 6,606,579 |
| Mar 9, 2026 | 1.36 | 1.47 | 1.35 | 1.44 | 1.44 | 1.41% | 4,100,426 |
| Mar 6, 2026 | 1.44 | 1.48 | 1.39 | 1.42 | 1.42 | -2.74% | 4,310,453 |
| Mar 5, 2026 | 1.57 | 1.59 | 1.39 | 1.46 | 1.46 | -7.01% | 7,057,084 |
| Mar 4, 2026 | 1.62 | 1.65 | 1.56 | 1.57 | 1.57 | -1.26% | 6,889,725 |
| Mar 3, 2026 | 1.69 | 1.74 | 1.58 | 1.59 | 1.59 | -8.62% | 7,420,302 |
| Mar 2, 2026 | 1.64 | 1.76 | 1.63 | 1.74 | 1.74 | 4.19% | 5,944,557 |
| Feb 27, 2026 | 1.63 | 1.69 | 1.62 | 1.67 | 1.67 | -0.60% | 3,352,086 |
| Feb 26, 2026 | 1.71 | 1.73 | 1.60 | 1.68 | 1.68 | -1.75% | 6,390,048 |
| Feb 25, 2026 | 1.72 | 1.78 | 1.70 | 1.71 | 1.71 | - | 5,758,084 |
| Feb 24, 2026 | 1.64 | 1.71 | 1.60 | 1.71 | 1.71 | 4.27% | 4,916,002 |
| Feb 23, 2026 | 1.62 | 1.65 | 1.59 | 1.64 | 1.64 | 1.23% | 5,375,994 |
| Feb 20, 2026 | 1.62 | 1.68 | 1.57 | 1.62 | 1.62 | 0.62% | 6,407,114 |
| Feb 19, 2026 | 1.56 | 1.64 | 1.54 | 1.61 | 1.61 | 1.90% | 7,405,443 |
| Feb 18, 2026 | 1.56 | 1.60 | 1.54 | 1.58 | 1.58 | 2.60% | 5,678,963 |
| Feb 17, 2026 | 1.56 | 1.59 | 1.49 | 1.54 | 1.54 | -2.53% | 5,262,733 |
| Feb 13, 2026 | 1.58 | 1.64 | 1.56 | 1.58 | 1.58 | - | 4,682,829 |
| Feb 12, 2026 | 1.67 | 1.68 | 1.54 | 1.58 | 1.58 | -5.39% | 6,327,566 |
| Feb 11, 2026 | 1.66 | 1.71 | 1.60 | 1.67 | 1.67 | 0.60% | 5,069,473 |
| Feb 10, 2026 | 1.66 | 1.69 | 1.63 | 1.66 | 1.66 | -1.19% | 5,346,196 |
| Feb 9, 2026 | 1.59 | 1.71 | 1.58 | 1.68 | 1.68 | 5.66% | 5,954,457 |
| Feb 6, 2026 | 1.57 | 1.61 | 1.53 | 1.59 | 1.59 | 3.92% | 7,968,382 |
| Feb 5, 2026 | 1.60 | 1.63 | 1.52 | 1.53 | 1.53 | -7.27% | 7,584,237 |
| 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 |