Skip to main content
Ur-Energy Inc. (URG)
NYSEAMERICAN: URG · Real-Time Price · USD
1.330
-0.060 (-4.32%)
At close: Nov 20, 2024, 4:00 PM
1.349
+0.019 (1.44%)
After-hours: Nov 20, 2024, 7:41 PM EST

Ur-Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 26, 20241.161.191.131.141.14-1.72%3,288,888
Aug 23, 20241.091.161.091.161.1611.54%6,559,636
Aug 22, 20241.081.091.021.041.04-4.59%2,309,979
Aug 21, 20241.061.091.051.091.093.81%1,328,279
Aug 20, 20241.081.111.051.051.05-3.67%1,463,589
Aug 19, 20241.061.101.061.091.092.83%2,238,790
Aug 16, 20241.071.101.031.061.06-2,569,617
Aug 15, 20241.091.131.061.061.06-0.93%3,186,267
Aug 14, 20241.011.081.011.071.074.90%2,180,824
Aug 13, 20240.991.030.991.021.022.65%1,691,739
Aug 12, 20241.021.040.980.990.99-1.61%2,788,262
Aug 9, 20241.011.010.971.011.01-2,766,374
Aug 8, 20240.991.020.971.011.012.87%1,777,191
Aug 7, 20240.991.040.980.980.981.80%4,544,638
Aug 6, 20241.041.050.960.960.96-4.51%6,016,446
Aug 5, 20240.991.030.961.011.01-3.81%6,689,642
Aug 2, 20241.091.111.021.051.05-5.41%5,567,933
Aug 1, 20241.241.241.081.111.11-10.48%5,352,685
Jul 31, 20241.201.251.181.241.243.33%5,313,444
Jul 30, 20241.221.221.151.201.200.84%4,005,434
Jul 29, 20241.191.221.171.191.190.85%3,556,469
Jul 26, 20241.081.181.071.181.18-9.23%18,183,269
Jul 25, 20241.301.331.281.301.30-1.52%3,355,330
Jul 24, 20241.381.391.311.321.32-4.35%2,617,216
Jul 23, 20241.341.401.331.381.382.22%2,376,019
Jul 22, 20241.371.391.321.351.35-2,669,296
Jul 19, 20241.371.421.341.351.35-0.74%2,798,841
Jul 18, 20241.421.421.361.361.36-4.23%3,534,814
Jul 17, 20241.491.491.391.421.42-4.70%3,704,419
Jul 16, 20241.511.511.461.491.49-0.67%3,090,703
Jul 15, 20241.511.531.481.501.50-2,823,348
Jul 12, 20241.501.511.461.501.50-1,794,411
Jul 11, 20241.471.511.451.501.502.04%2,729,389
Jul 10, 20241.381.501.381.471.476.52%3,889,531
Jul 9, 20241.371.411.351.381.381.47%2,339,393
Jul 8, 20241.361.391.341.361.36-2,363,858
Jul 5, 20241.401.401.341.361.36-1.45%1,796,559
Jul 3, 20241.391.411.371.381.382.22%1,347,676
Jul 2, 20241.401.411.341.351.35-4.26%2,426,518