Skip to main content
logo
Ur-Energy Inc. (URG)
NYSEAMERICAN: URG · Real-Time Price · USD
1.070
-0.010 (-0.93%)
Jul 9, 2025, 9:59 AM - Market open

Ur-Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 8, 20251.101.121.041.081.08-1.82%6,007,847
Jul 7, 20251.081.181.041.101.100.92%6,486,922
Jul 3, 20251.081.091.051.091.091.87%2,348,684
Jul 2, 20251.051.081.051.071.071.90%7,817,075
Jul 1, 20251.061.061.031.051.05-4,037,314
Jun 30, 20251.061.081.011.051.055.00%7,226,510
Jun 27, 20251.071.111.001.001.00-6.54%57,279,056
Jun 26, 20251.021.071.011.071.074.90%3,767,120
Jun 25, 20251.051.071.011.021.02-2.86%2,977,063
Jun 24, 20251.071.081.011.051.05-4,758,520
Jun 23, 20251.031.080.971.051.052.94%4,430,842
Jun 20, 20251.121.131.021.021.02-9.73%28,974,560
Jun 18, 20251.081.141.071.131.134.63%6,889,735
Jun 17, 20251.101.131.061.081.08-0.92%4,612,688
Jun 16, 20250.991.110.981.091.0914.65%7,143,804
Jun 13, 20250.910.970.900.950.952.57%7,441,074
Jun 12, 20250.960.970.930.930.93-3.45%7,718,976
Jun 11, 20250.960.980.920.960.960.99%11,534,621
Jun 10, 20251.021.030.880.950.95-3.14%8,208,937
Jun 9, 20250.871.020.860.980.9816.82%14,694,775
Jun 6, 20250.840.860.810.840.841.22%3,631,270
Jun 5, 20250.830.840.800.830.83-2,994,811
Jun 4, 20250.820.840.800.830.832.62%4,209,542
Jun 3, 20250.800.830.770.810.818.56%9,010,323
Jun 2, 20250.830.830.740.750.75-8.79%9,732,163
May 30, 20250.860.860.800.820.82-3.30%6,682,339
May 29, 20250.930.930.840.840.84-7.05%3,527,242
May 28, 20250.940.940.870.910.91-2.34%6,398,266
May 27, 20250.931.000.900.930.936.90%8,184,659
May 23, 20250.800.900.800.870.8722.12%15,410,407
May 22, 20250.710.740.700.710.71-0.01%2,732,527
May 21, 20250.700.740.700.710.711.15%2,058,217
May 20, 20250.690.720.680.700.702.83%2,424,742
May 19, 20250.710.710.670.690.69-4.07%1,246,167
May 16, 20250.700.720.670.710.711.49%3,067,443
May 15, 20250.730.730.700.700.70-4.20%1,363,441
May 14, 20250.730.750.710.730.730.75%3,188,011
May 13, 20250.730.740.720.730.731.08%1,369,630
May 12, 20250.730.750.710.720.721.53%2,805,506
May 9, 20250.700.720.690.710.712.41%2,157,495
May 8, 20250.690.720.670.690.69-0.19%2,390,214
May 7, 20250.710.720.690.700.70-2.76%5,269,637
May 6, 20250.730.740.680.720.72-1.24%3,528,182
May 5, 20250.780.790.720.720.72-7.06%3,322,275
May 2, 20250.760.800.750.780.784.03%3,461,183
May 1, 20250.760.780.740.750.75-0.50%2,227,814
Apr 30, 20250.730.770.720.750.75-0.21%2,559,636
Apr 29, 20250.770.780.750.750.75-1.49%2,058,441
Apr 28, 20250.760.770.750.770.770.04%1,787,175
Apr 25, 20250.770.780.730.770.77-0.46%2,420,055