Ur-Energy Inc. (URG)
NYSEAMERICAN: URG · Real-Time Price · USD
1.200
+0.060 (5.26%)
At close: Nov 18, 2025, 4:00 PM EST
1.210
+0.010 (0.83%)
Pre-market: Nov 19, 2025, 4:41 AM EST
Ur-Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 1.16 | 1.21 | 1.16 | 1.20 | 1.20 | 5.26% | 6,138,081 |
| Nov 17, 2025 | 1.19 | 1.22 | 1.14 | 1.14 | 1.14 | -4.20% | 7,965,527 |
| Nov 14, 2025 | 1.18 | 1.22 | 1.15 | 1.19 | 1.19 | -1.65% | 6,449,459 |
| Nov 13, 2025 | 1.28 | 1.30 | 1.20 | 1.21 | 1.21 | -7.63% | 9,919,186 |
| Nov 12, 2025 | 1.31 | 1.34 | 1.28 | 1.31 | 1.31 | 0.77% | 4,052,070 |
| Nov 11, 2025 | 1.28 | 1.32 | 1.26 | 1.30 | 1.30 | -0.76% | 4,449,577 |
| Nov 10, 2025 | 1.32 | 1.34 | 1.28 | 1.31 | 1.31 | 5.65% | 5,942,854 |
| Nov 7, 2025 | 1.25 | 1.29 | 1.22 | 1.24 | 1.24 | -2.36% | 12,867,575 |
| Nov 6, 2025 | 1.37 | 1.38 | 1.27 | 1.27 | 1.27 | -7.30% | 11,129,676 |
| Nov 5, 2025 | 1.44 | 1.45 | 1.34 | 1.37 | 1.37 | -4.86% | 10,651,350 |
| Nov 4, 2025 | 1.52 | 1.58 | 1.44 | 1.44 | 1.44 | -10.56% | 13,296,599 |
| Nov 3, 2025 | 1.71 | 1.72 | 1.61 | 1.61 | 1.61 | -6.40% | 10,074,101 |
| Oct 31, 2025 | 1.71 | 1.73 | 1.66 | 1.72 | 1.72 | 1.18% | 4,756,760 |
| Oct 30, 2025 | 1.65 | 1.74 | 1.61 | 1.70 | 1.70 | 1.80% | 5,348,929 |
| Oct 29, 2025 | 1.70 | 1.74 | 1.65 | 1.67 | 1.67 | -1.18% | 7,056,791 |
| Oct 28, 2025 | 1.65 | 1.72 | 1.61 | 1.69 | 1.69 | 6.96% | 11,639,951 |
| Oct 27, 2025 | 1.61 | 1.61 | 1.53 | 1.58 | 1.58 | -1.25% | 9,201,516 |
| Oct 24, 2025 | 1.57 | 1.63 | 1.53 | 1.60 | 1.60 | 3.90% | 7,736,001 |
| Oct 23, 2025 | 1.56 | 1.60 | 1.51 | 1.54 | 1.54 | -1.28% | 7,570,647 |
| Oct 22, 2025 | 1.48 | 1.58 | 1.45 | 1.56 | 1.56 | 0.65% | 9,618,926 |
| Oct 21, 2025 | 1.57 | 1.60 | 1.50 | 1.55 | 1.55 | -4.32% | 10,273,194 |
| Oct 20, 2025 | 1.70 | 1.71 | 1.56 | 1.62 | 1.62 | 0.62% | 10,309,388 |
| Oct 17, 2025 | 1.66 | 1.71 | 1.59 | 1.61 | 1.61 | -8.00% | 17,594,530 |
| Oct 16, 2025 | 2.07 | 2.09 | 1.72 | 1.75 | 1.75 | -13.79% | 20,889,395 |
| Oct 15, 2025 | 2.30 | 2.35 | 1.95 | 2.03 | 2.03 | -3.33% | 23,955,786 |
| Oct 14, 2025 | 2.10 | 2.20 | 1.92 | 2.10 | 2.10 | 3.45% | 25,779,695 |
| Oct 13, 2025 | 1.99 | 2.05 | 1.97 | 2.03 | 2.03 | 4.10% | 16,833,966 |
| Oct 10, 2025 | 1.96 | 2.01 | 1.91 | 1.95 | 1.95 | 2.09% | 19,238,571 |
| Oct 9, 2025 | 1.87 | 1.98 | 1.86 | 1.91 | 1.91 | 3.24% | 13,296,880 |
| Oct 8, 2025 | 1.86 | 1.90 | 1.81 | 1.85 | 1.85 | - | 10,887,114 |
| Oct 7, 2025 | 1.90 | 1.90 | 1.77 | 1.85 | 1.85 | 2.21% | 9,916,425 |
| Oct 6, 2025 | 1.74 | 1.84 | 1.72 | 1.81 | 1.81 | 4.62% | 10,187,839 |
| Oct 3, 2025 | 1.76 | 1.78 | 1.69 | 1.73 | 1.73 | -1.70% | 6,688,349 |
| Oct 2, 2025 | 1.76 | 1.82 | 1.72 | 1.76 | 1.76 | - | 5,161,141 |
| Oct 1, 2025 | 1.77 | 1.79 | 1.72 | 1.76 | 1.76 | -1.68% | 6,299,958 |
| Sep 30, 2025 | 1.75 | 1.80 | 1.72 | 1.79 | 1.79 | 1.70% | 15,516,203 |
| Sep 29, 2025 | 1.78 | 1.79 | 1.72 | 1.76 | 1.76 | - | 7,473,599 |
| Sep 26, 2025 | 1.69 | 1.77 | 1.69 | 1.76 | 1.76 | 0.57% | 7,347,422 |
| Sep 25, 2025 | 1.60 | 1.78 | 1.56 | 1.75 | 1.75 | 7.36% | 12,410,135 |
| Sep 24, 2025 | 1.68 | 1.73 | 1.62 | 1.63 | 1.63 | -2.98% | 7,059,211 |
| Sep 23, 2025 | 1.72 | 1.74 | 1.64 | 1.68 | 1.68 | -1.75% | 9,886,409 |
| Sep 22, 2025 | 1.68 | 1.73 | 1.61 | 1.71 | 1.71 | 3.64% | 14,164,996 |
| Sep 19, 2025 | 1.51 | 1.65 | 1.49 | 1.65 | 1.65 | 9.27% | 29,892,619 |
| Sep 18, 2025 | 1.51 | 1.52 | 1.49 | 1.51 | 1.51 | 1.34% | 7,722,937 |
| Sep 17, 2025 | 1.50 | 1.52 | 1.47 | 1.49 | 1.49 | -0.67% | 5,932,732 |
| Sep 16, 2025 | 1.59 | 1.60 | 1.49 | 1.50 | 1.50 | -3.23% | 7,141,544 |
| Sep 15, 2025 | 1.50 | 1.57 | 1.42 | 1.55 | 1.55 | 6.16% | 13,801,383 |
| Sep 12, 2025 | 1.51 | 1.51 | 1.43 | 1.46 | 1.46 | -1.35% | 4,930,960 |
| Sep 11, 2025 | 1.49 | 1.51 | 1.47 | 1.48 | 1.48 | -1.33% | 4,373,478 |
| Sep 10, 2025 | 1.47 | 1.52 | 1.46 | 1.50 | 1.50 | 2.04% | 5,368,529 |