Ur-Energy Inc. (URG)
NYSEAMERICAN: URG · Real-Time Price · USD
0.6616
+0.0016 (0.24%)
At close: Mar 31, 2025, 4:00 PM
0.6700
+0.0084 (1.27%)
After-hours: Mar 31, 2025, 4:00 PM EST
Ur-Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.65 | 0.66 | 0.63 | 0.65 | - | -1.16% | 83,124 |
| 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 |
| Mar 14, 2025 | 0.80 | 0.82 | 0.80 | 0.81 | 0.81 | 3.24% | 2,249,459 |
| Mar 13, 2025 | 0.81 | 0.81 | 0.78 | 0.78 | 0.78 | -3.22% | 3,563,763 |
| Mar 12, 2025 | 0.87 | 0.88 | 0.80 | 0.81 | 0.81 | -2.51% | 4,187,411 |
| Mar 11, 2025 | 0.74 | 0.87 | 0.73 | 0.83 | 0.83 | 12.39% | 8,757,739 |
| Mar 10, 2025 | 0.83 | 0.85 | 0.74 | 0.74 | 0.74 | -10.84% | 3,511,401 |
| Mar 7, 2025 | 0.86 | 0.86 | 0.82 | 0.83 | 0.83 | -3.33% | 4,846,252 |
| Mar 6, 2025 | 0.86 | 0.88 | 0.83 | 0.86 | 0.86 | -0.03% | 4,938,523 |
| Mar 5, 2025 | 0.88 | 0.89 | 0.84 | 0.86 | 0.86 | -0.93% | 7,469,987 |
| Mar 4, 2025 | 0.84 | 0.89 | 0.82 | 0.87 | 0.87 | 5.93% | 10,412,372 |
| Mar 3, 2025 | 0.96 | 0.97 | 0.81 | 0.82 | 0.82 | -14.56% | 9,278,771 |
| Feb 28, 2025 | 0.95 | 0.96 | 0.94 | 0.96 | 0.96 | 1.38% | 5,060,739 |
| Feb 27, 2025 | 0.96 | 0.98 | 0.94 | 0.95 | 0.95 | -0.65% | 6,394,430 |
| Feb 26, 2025 | 0.90 | 0.96 | 0.90 | 0.95 | 0.95 | 3.66% | 8,232,634 |
| Feb 25, 2025 | 0.96 | 0.96 | 0.88 | 0.92 | 0.92 | -4.83% | 9,388,557 |
| Feb 24, 2025 | 0.95 | 0.96 | 0.92 | 0.96 | 0.96 | 2.20% | 5,045,084 |
| Feb 21, 2025 | 0.95 | 0.96 | 0.91 | 0.94 | 0.94 | -1.58% | 5,520,589 |
| Feb 20, 2025 | 0.98 | 0.98 | 0.94 | 0.96 | 0.96 | -1.10% | 3,505,567 |
| Feb 19, 2025 | 0.97 | 0.98 | 0.94 | 0.97 | 0.97 | 1.13% | 2,673,422 |
| Feb 18, 2025 | 0.99 | 0.99 | 0.94 | 0.96 | 0.96 | -1.91% | 4,160,119 |
| Feb 14, 2025 | 1.02 | 1.02 | 0.96 | 0.98 | 0.98 | -2.29% | 4,478,053 |
| Feb 13, 2025 | 1.02 | 1.02 | 0.99 | 1.00 | 1.00 | -0.99% | 3,254,063 |
| Feb 12, 2025 | 1.01 | 1.02 | 0.99 | 1.01 | 1.01 | -0.98% | 4,075,644 |
| Feb 11, 2025 | 0.99 | 1.02 | 0.98 | 1.02 | 1.02 | 2.00% | 3,201,855 |
| Feb 10, 2025 | 1.03 | 1.04 | 1.00 | 1.00 | 1.00 | - | 2,745,736 |
| Feb 7, 2025 | 1.01 | 1.03 | 1.00 | 1.00 | 1.00 | -0.99% | 2,318,635 |
| Feb 6, 2025 | 1.07 | 1.07 | 1.00 | 1.01 | 1.01 | -5.61% | 4,722,245 |
| Feb 5, 2025 | 1.09 | 1.09 | 1.06 | 1.07 | 1.07 | -1.83% | 1,665,886 |
| Feb 4, 2025 | 1.05 | 1.09 | 1.05 | 1.09 | 1.09 | 4.81% | 2,951,770 |
| Feb 3, 2025 | 1.05 | 1.08 | 1.02 | 1.04 | 1.04 | -0.95% | 3,672,740 |
| Jan 31, 2025 | 1.11 | 1.13 | 1.05 | 1.05 | 1.05 | -6.25% | 16,134,920 |
| Jan 30, 2025 | 1.13 | 1.14 | 1.11 | 1.12 | 1.12 | -0.88% | 3,334,420 |
| Jan 29, 2025 | 1.11 | 1.16 | 1.09 | 1.13 | 1.13 | 2.73% | 5,083,237 |
| Jan 28, 2025 | 1.18 | 1.18 | 1.09 | 1.10 | 1.10 | - | 2,374,286 |
| Jan 27, 2025 | 1.20 | 1.20 | 1.10 | 1.10 | 1.10 | -12.70% | 4,710,492 |
| Jan 24, 2025 | 1.25 | 1.28 | 1.23 | 1.26 | 1.26 | 0.80% | 2,893,924 |
| Jan 23, 2025 | 1.23 | 1.27 | 1.21 | 1.25 | 1.25 | 1.63% | 3,653,240 |
| Jan 22, 2025 | 1.13 | 1.23 | 1.12 | 1.23 | 1.23 | 9.82% | 4,709,972 |
| Jan 21, 2025 | 1.12 | 1.15 | 1.11 | 1.12 | 1.12 | 0.90% | 4,714,317 |
| Jan 17, 2025 | 1.12 | 1.13 | 1.08 | 1.11 | 1.11 | - | 3,793,311 |