Ur-Energy Inc. (URG)
NYSEAMERICAN: URG · Real-Time Price · USD
1.130
+0.050 (4.63%)
At close: Jun 18, 2025, 4:00 PM
1.120
-0.010 (-0.88%)
After-hours: Jun 18, 2025, 8:00 PM EDT
Ur-Energy Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 18, 2025 | 1.08 | 1.14 | 1.07 | 1.13 | 1.13 | 4.63% | 6,866,299 |
Jun 17, 2025 | 1.10 | 1.13 | 1.06 | 1.08 | 1.08 | -0.92% | 4,612,688 |
Jun 16, 2025 | 0.99 | 1.11 | 0.98 | 1.09 | 1.09 | 14.65% | 7,143,804 |
Jun 13, 2025 | 0.91 | 0.97 | 0.90 | 0.95 | 0.95 | 2.57% | 7,441,074 |
Jun 12, 2025 | 0.96 | 0.97 | 0.93 | 0.93 | 0.93 | -3.45% | 7,718,976 |
Jun 11, 2025 | 0.96 | 0.98 | 0.92 | 0.96 | 0.96 | 0.99% | 11,534,621 |
Jun 10, 2025 | 1.02 | 1.03 | 0.88 | 0.95 | 0.95 | -3.14% | 8,208,937 |
Jun 9, 2025 | 0.87 | 1.02 | 0.86 | 0.98 | 0.98 | 16.82% | 14,694,775 |
Jun 6, 2025 | 0.84 | 0.86 | 0.81 | 0.84 | 0.84 | 1.22% | 3,631,270 |
Jun 5, 2025 | 0.83 | 0.84 | 0.80 | 0.83 | 0.83 | - | 2,994,811 |
Jun 4, 2025 | 0.82 | 0.84 | 0.80 | 0.83 | 0.83 | 2.62% | 4,209,542 |
Jun 3, 2025 | 0.80 | 0.83 | 0.77 | 0.81 | 0.81 | 8.56% | 9,010,323 |
Jun 2, 2025 | 0.83 | 0.83 | 0.74 | 0.75 | 0.75 | -8.79% | 9,732,163 |
May 30, 2025 | 0.86 | 0.86 | 0.80 | 0.82 | 0.82 | -3.30% | 6,682,339 |
May 29, 2025 | 0.93 | 0.93 | 0.84 | 0.84 | 0.84 | -7.05% | 3,527,242 |
May 28, 2025 | 0.94 | 0.94 | 0.87 | 0.91 | 0.91 | -2.34% | 6,398,266 |
May 27, 2025 | 0.93 | 1.00 | 0.90 | 0.93 | 0.93 | 6.90% | 8,184,659 |
May 23, 2025 | 0.80 | 0.90 | 0.80 | 0.87 | 0.87 | 22.12% | 15,410,407 |
May 22, 2025 | 0.71 | 0.74 | 0.70 | 0.71 | 0.71 | -0.01% | 2,732,527 |
May 21, 2025 | 0.70 | 0.74 | 0.70 | 0.71 | 0.71 | 1.15% | 2,058,217 |
May 20, 2025 | 0.69 | 0.72 | 0.68 | 0.70 | 0.70 | 2.83% | 2,424,742 |
May 19, 2025 | 0.71 | 0.71 | 0.67 | 0.69 | 0.69 | -4.07% | 1,246,167 |
May 16, 2025 | 0.70 | 0.72 | 0.67 | 0.71 | 0.71 | 1.49% | 3,067,443 |
May 15, 2025 | 0.73 | 0.73 | 0.70 | 0.70 | 0.70 | -4.20% | 1,363,441 |
May 14, 2025 | 0.73 | 0.75 | 0.71 | 0.73 | 0.73 | 0.75% | 3,188,011 |
May 13, 2025 | 0.73 | 0.74 | 0.72 | 0.73 | 0.73 | 1.08% | 1,369,630 |
May 12, 2025 | 0.73 | 0.75 | 0.71 | 0.72 | 0.72 | 1.53% | 2,805,506 |
May 9, 2025 | 0.70 | 0.72 | 0.69 | 0.71 | 0.71 | 2.41% | 2,157,495 |
May 8, 2025 | 0.69 | 0.72 | 0.67 | 0.69 | 0.69 | -0.19% | 2,390,214 |
May 7, 2025 | 0.71 | 0.72 | 0.69 | 0.70 | 0.70 | -2.76% | 5,269,637 |
May 6, 2025 | 0.73 | 0.74 | 0.68 | 0.72 | 0.72 | -1.24% | 3,528,182 |
May 5, 2025 | 0.78 | 0.79 | 0.72 | 0.72 | 0.72 | -7.06% | 3,322,275 |
May 2, 2025 | 0.76 | 0.80 | 0.75 | 0.78 | 0.78 | 4.03% | 3,461,183 |
May 1, 2025 | 0.76 | 0.78 | 0.74 | 0.75 | 0.75 | -0.50% | 2,227,814 |
Apr 30, 2025 | 0.73 | 0.77 | 0.72 | 0.75 | 0.75 | -0.21% | 2,559,636 |
Apr 29, 2025 | 0.77 | 0.78 | 0.75 | 0.75 | 0.75 | -1.49% | 2,058,441 |
Apr 28, 2025 | 0.76 | 0.77 | 0.75 | 0.77 | 0.77 | 0.04% | 1,787,175 |
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 |