Ur-Energy Inc. (URG)
NYSEAMERICAN: URG · Real-Time Price · USD
1.395
-0.005 (-0.36%)
Sep 4, 2026, 3:20 PM EDT - Market open
Ur-Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1.37 | 1.41 | 1.37 | 1.39 | - | -1.07% | 1,761,603 |
| Sep 3, 2026 | 1.39 | 1.41 | 1.37 | 1.40 | 1.40 | 2.94% | 4,953,522 |
| Sep 2, 2026 | 1.35 | 1.40 | 1.34 | 1.36 | 1.36 | 1.49% | 4,373,635 |
| Sep 1, 2026 | 1.39 | 1.40 | 1.34 | 1.34 | 1.34 | -5.63% | 5,359,136 |
| Aug 31, 2026 | 1.43 | 1.45 | 1.39 | 1.42 | 1.42 | 0.71% | 4,949,040 |
| Aug 28, 2026 | 1.53 | 1.54 | 1.41 | 1.41 | 1.41 | -7.84% | 5,188,277 |
| Aug 27, 2026 | 1.53 | 1.54 | 1.50 | 1.53 | 1.53 | 0.66% | 4,983,898 |
| Aug 26, 2026 | 1.52 | 1.54 | 1.49 | 1.52 | 1.52 | 2.70% | 7,472,182 |
| Aug 25, 2026 | 1.42 | 1.52 | 1.42 | 1.48 | 1.48 | 3.50% | 7,713,235 |
| Aug 24, 2026 | 1.42 | 1.45 | 1.41 | 1.43 | 1.43 | 0.70% | 3,410,642 |
| Aug 21, 2026 | 1.35 | 1.43 | 1.35 | 1.42 | 1.42 | 6.77% | 10,511,613 |
| Aug 20, 2026 | 1.37 | 1.39 | 1.33 | 1.33 | 1.33 | -5.00% | 4,184,921 |
| Aug 19, 2026 | 1.35 | 1.41 | 1.35 | 1.40 | 1.40 | 4.48% | 6,598,915 |
| Aug 18, 2026 | 1.35 | 1.36 | 1.31 | 1.34 | 1.34 | -1.47% | 4,137,526 |
| Aug 17, 2026 | 1.35 | 1.40 | 1.32 | 1.36 | 1.36 | 0.74% | 4,111,112 |
| Aug 14, 2026 | 1.35 | 1.38 | 1.33 | 1.35 | 1.35 | 0.75% | 3,117,205 |
| Aug 13, 2026 | 1.34 | 1.37 | 1.31 | 1.34 | 1.34 | -0.74% | 4,279,958 |
| Aug 12, 2026 | 1.40 | 1.42 | 1.33 | 1.35 | 1.35 | -2.88% | 6,078,056 |
| Aug 11, 2026 | 1.44 | 1.46 | 1.37 | 1.39 | 1.39 | -2.11% | 6,728,382 |
| Aug 10, 2026 | 1.40 | 1.43 | 1.38 | 1.42 | 1.42 | 1.43% | 5,948,208 |
| Aug 7, 2026 | 1.34 | 1.40 | 1.33 | 1.40 | 1.40 | 6.87% | 5,543,043 |
| Aug 6, 2026 | 1.30 | 1.33 | 1.28 | 1.31 | 1.31 | 0.77% | 4,629,718 |
| Aug 5, 2026 | 1.31 | 1.35 | 1.29 | 1.30 | 1.30 | - | 6,162,183 |
| Aug 4, 2026 | 1.26 | 1.31 | 1.25 | 1.30 | 1.30 | 3.17% | 10,513,726 |
| Aug 3, 2026 | 1.22 | 1.28 | 1.21 | 1.26 | 1.26 | 3.28% | 5,572,540 |
| Jul 31, 2026 | 1.26 | 1.27 | 1.20 | 1.22 | 1.22 | -2.40% | 7,190,113 |
| Jul 30, 2026 | 1.22 | 1.27 | 1.22 | 1.25 | 1.25 | 5.93% | 8,423,113 |
| Jul 29, 2026 | 1.21 | 1.22 | 1.17 | 1.18 | 1.18 | -2.48% | 6,997,652 |
| Jul 28, 2026 | 1.22 | 1.23 | 1.16 | 1.21 | 1.21 | -1.63% | 5,888,068 |
| Jul 27, 2026 | 1.24 | 1.28 | 1.22 | 1.23 | 1.23 | 0.82% | 4,720,313 |
| Jul 24, 2026 | 1.28 | 1.29 | 1.21 | 1.22 | 1.22 | -5.43% | 6,735,230 |
| Jul 23, 2026 | 1.28 | 1.33 | 1.27 | 1.29 | 1.29 | -0.77% | 3,694,050 |
| Jul 22, 2026 | 1.30 | 1.35 | 1.29 | 1.30 | 1.30 | -1.52% | 9,463,828 |
| Jul 21, 2026 | 1.23 | 1.32 | 1.23 | 1.32 | 1.32 | 9.09% | 6,285,667 |
| Jul 20, 2026 | 1.24 | 1.26 | 1.18 | 1.21 | 1.21 | -1.63% | 8,767,834 |
| Jul 17, 2026 | 1.21 | 1.26 | 1.19 | 1.23 | 1.23 | -1.60% | 7,349,514 |
| Jul 16, 2026 | 1.32 | 1.32 | 1.23 | 1.25 | 1.25 | -5.30% | 6,067,893 |
| Jul 15, 2026 | 1.35 | 1.37 | 1.30 | 1.32 | 1.32 | -1.49% | 4,500,146 |
| Jul 14, 2026 | 1.30 | 1.37 | 1.29 | 1.34 | 1.34 | 4.69% | 4,942,483 |
| Jul 13, 2026 | 1.33 | 1.35 | 1.27 | 1.28 | 1.28 | -3.03% | 7,078,501 |
| Jul 10, 2026 | 1.33 | 1.36 | 1.31 | 1.32 | 1.32 | -0.75% | 3,978,762 |
| Jul 9, 2026 | 1.31 | 1.34 | 1.29 | 1.33 | 1.33 | 2.31% | 6,487,516 |
| Jul 8, 2026 | 1.28 | 1.31 | 1.25 | 1.30 | 1.30 | 0.78% | 6,458,502 |
| Jul 7, 2026 | 1.39 | 1.40 | 1.28 | 1.29 | 1.29 | -7.86% | 9,991,216 |
| Jul 6, 2026 | 1.40 | 1.42 | 1.37 | 1.40 | 1.40 | 3.70% | 7,177,346 |
| Jul 2, 2026 | 1.36 | 1.45 | 1.32 | 1.35 | 1.35 | - | 14,330,002 |
| Jul 1, 2026 | 1.38 | 1.43 | 1.35 | 1.35 | 1.35 | -0.74% | 9,937,859 |
| Jun 30, 2026 | 1.32 | 1.38 | 1.31 | 1.36 | 1.36 | 3.03% | 7,047,485 |
| Jun 29, 2026 | 1.36 | 1.38 | 1.30 | 1.32 | 1.32 | -2.22% | 6,425,086 |
| Jun 26, 2026 | 1.29 | 1.38 | 1.29 | 1.35 | 1.35 | 3.85% | 58,657,971 |