Ur-Energy Inc. (URG)
NYSEAMERICAN: URG · Real-Time Price · USD
1.720
-0.050 (-2.82%)
At close: Apr 28, 2026, 4:00 PM EDT
1.740
+0.020 (1.16%)
Pre-market: Apr 29, 2026, 5:23 AM EDT
Ur-Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.74 | 1.78 | 1.66 | 1.72 | 1.72 | -2.82% | 5,615,431 |
| Apr 27, 2026 | 1.69 | 1.78 | 1.68 | 1.77 | 1.77 | 4.12% | 6,701,087 |
| Apr 24, 2026 | 1.73 | 1.74 | 1.68 | 1.70 | 1.70 | -1.73% | 5,963,835 |
| Apr 23, 2026 | 1.81 | 1.88 | 1.69 | 1.73 | 1.73 | -4.42% | 8,724,122 |
| Apr 22, 2026 | 1.73 | 1.82 | 1.70 | 1.81 | 1.81 | 6.47% | 9,527,424 |
| Apr 21, 2026 | 1.70 | 1.74 | 1.66 | 1.70 | 1.70 | -0.58% | 11,412,023 |
| Apr 20, 2026 | 1.61 | 1.75 | 1.58 | 1.71 | 1.71 | 4.91% | 22,585,475 |
| Apr 17, 2026 | 1.65 | 1.67 | 1.59 | 1.63 | 1.63 | -1.21% | 8,746,960 |
| Apr 16, 2026 | 1.66 | 1.68 | 1.63 | 1.65 | 1.65 | - | 6,009,277 |
| Apr 15, 2026 | 1.58 | 1.68 | 1.57 | 1.65 | 1.65 | 3.77% | 7,308,118 |
| Apr 14, 2026 | 1.57 | 1.60 | 1.55 | 1.59 | 1.59 | 1.92% | 4,875,782 |
| Apr 13, 2026 | 1.47 | 1.56 | 1.47 | 1.56 | 1.56 | 4.00% | 4,907,898 |
| Apr 10, 2026 | 1.56 | 1.61 | 1.50 | 1.50 | 1.50 | -3.85% | 5,882,729 |
| Apr 9, 2026 | 1.53 | 1.59 | 1.51 | 1.56 | 1.56 | 1.96% | 5,510,750 |
| Apr 8, 2026 | 1.53 | 1.59 | 1.49 | 1.53 | 1.53 | 4.79% | 6,486,281 |
| Apr 7, 2026 | 1.51 | 1.52 | 1.41 | 1.46 | 1.46 | -2.67% | 5,619,368 |
| Apr 6, 2026 | 1.53 | 1.55 | 1.46 | 1.50 | 1.50 | -1.32% | 3,607,401 |
| Apr 2, 2026 | 1.43 | 1.52 | 1.41 | 1.52 | 1.52 | 5.56% | 5,549,977 |
| Apr 1, 2026 | 1.51 | 1.56 | 1.44 | 1.44 | 1.44 | -3.36% | 7,026,721 |
| Mar 31, 2026 | 1.40 | 1.50 | 1.39 | 1.49 | 1.49 | 7.97% | 7,636,686 |
| Mar 30, 2026 | 1.43 | 1.44 | 1.34 | 1.38 | 1.38 | -2.82% | 4,855,734 |
| Mar 27, 2026 | 1.39 | 1.45 | 1.39 | 1.42 | 1.42 | - | 3,726,718 |
| Mar 26, 2026 | 1.48 | 1.50 | 1.40 | 1.42 | 1.42 | -6.58% | 6,710,099 |
| Mar 25, 2026 | 1.53 | 1.58 | 1.51 | 1.52 | 1.52 | 1.33% | 4,275,077 |
| Mar 24, 2026 | 1.48 | 1.52 | 1.44 | 1.50 | 1.50 | - | 5,165,506 |
| Mar 23, 2026 | 1.45 | 1.52 | 1.40 | 1.50 | 1.50 | 3.45% | 12,877,415 |
| Mar 20, 2026 | 1.35 | 1.48 | 1.33 | 1.45 | 1.45 | 9.85% | 44,961,687 |
| Mar 19, 2026 | 1.35 | 1.35 | 1.30 | 1.32 | 1.32 | -4.35% | 7,137,526 |
| Mar 18, 2026 | 1.42 | 1.45 | 1.29 | 1.38 | 1.38 | -4.83% | 16,542,272 |
| Mar 17, 2026 | 1.45 | 1.48 | 1.40 | 1.45 | 1.45 | 0.69% | 6,475,044 |
| Mar 16, 2026 | 1.57 | 1.60 | 1.37 | 1.44 | 1.44 | -10.00% | 19,393,239 |
| Mar 13, 2026 | 1.60 | 1.71 | 1.57 | 1.60 | 1.60 | 0.63% | 9,505,515 |
| Mar 12, 2026 | 1.52 | 1.62 | 1.50 | 1.59 | 1.59 | 2.58% | 5,319,287 |
| Mar 11, 2026 | 1.54 | 1.59 | 1.52 | 1.55 | 1.55 | 0.65% | 4,826,452 |
| Mar 10, 2026 | 1.44 | 1.57 | 1.43 | 1.54 | 1.54 | 6.94% | 6,606,579 |
| Mar 9, 2026 | 1.36 | 1.47 | 1.35 | 1.44 | 1.44 | 1.41% | 4,100,426 |
| Mar 6, 2026 | 1.44 | 1.48 | 1.39 | 1.42 | 1.42 | -2.74% | 4,310,453 |
| Mar 5, 2026 | 1.57 | 1.59 | 1.39 | 1.46 | 1.46 | -7.01% | 7,057,084 |
| Mar 4, 2026 | 1.62 | 1.65 | 1.56 | 1.57 | 1.57 | -1.26% | 6,889,725 |
| Mar 3, 2026 | 1.69 | 1.74 | 1.58 | 1.59 | 1.59 | -8.62% | 7,420,302 |
| Mar 2, 2026 | 1.64 | 1.76 | 1.63 | 1.74 | 1.74 | 4.19% | 5,944,557 |
| Feb 27, 2026 | 1.63 | 1.69 | 1.62 | 1.67 | 1.67 | -0.60% | 3,352,086 |
| Feb 26, 2026 | 1.71 | 1.73 | 1.60 | 1.68 | 1.68 | -1.75% | 6,390,048 |
| Feb 25, 2026 | 1.72 | 1.78 | 1.70 | 1.71 | 1.71 | - | 5,758,084 |
| Feb 24, 2026 | 1.64 | 1.71 | 1.60 | 1.71 | 1.71 | 4.27% | 4,916,002 |
| Feb 23, 2026 | 1.62 | 1.65 | 1.59 | 1.64 | 1.64 | 1.23% | 5,375,994 |
| Feb 20, 2026 | 1.62 | 1.68 | 1.57 | 1.62 | 1.62 | 0.62% | 6,407,114 |
| Feb 19, 2026 | 1.56 | 1.64 | 1.54 | 1.61 | 1.61 | 1.90% | 7,405,443 |
| Feb 18, 2026 | 1.56 | 1.60 | 1.54 | 1.58 | 1.58 | 2.60% | 5,678,963 |
| Feb 17, 2026 | 1.56 | 1.59 | 1.49 | 1.54 | 1.54 | -2.53% | 5,262,733 |