Ur-Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2025	0.93	1.00	0.90	0.93	-	6.97%	6,813,253
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
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