Ur-Energy Inc. (URG)
NYSEAMERICAN: URG · Real-Time Price · USD
0.6937
-0.0569 (-7.58%)
Nov 5, 2026, 4:00 PM EST - Market closed
Ur-Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 0.75 | 0.75 | 0.68 | 0.69 | 0.69 | -7.58% | 13,941,072 |
| Nov 4, 2026 | 0.77 | 0.79 | 0.73 | 0.75 | 0.75 | 2.33% | 11,584,318 |
| Nov 3, 2026 | 0.80 | 0.80 | 0.72 | 0.73 | 0.73 | -7.56% | 18,644,415 |
| Nov 2, 2026 | 0.87 | 0.88 | 0.78 | 0.79 | 0.79 | -6.84% | 10,426,230 |
| Oct 30, 2026 | 0.86 | 0.87 | 0.84 | 0.85 | 0.85 | -4.98% | 7,599,072 |
| Oct 29, 2026 | 0.91 | 0.93 | 0.88 | 0.90 | 0.90 | -2.38% | 8,689,170 |
| Oct 28, 2026 | 0.90 | 0.93 | 0.87 | 0.92 | 0.92 | 2.33% | 9,947,116 |
| Oct 27, 2026 | 0.84 | 0.91 | 0.83 | 0.90 | 0.90 | 9.21% | 16,360,302 |
| Oct 26, 2026 | 0.82 | 0.84 | 0.80 | 0.82 | 0.82 | 1.34% | 14,406,633 |
| Oct 23, 2026 | 0.82 | 0.83 | 0.79 | 0.81 | 0.81 | -0.59% | 10,645,503 |
| Oct 22, 2026 | 0.85 | 0.87 | 0.79 | 0.82 | 0.82 | -7.39% | 22,021,645 |
| Oct 21, 2026 | 0.83 | 0.92 | 0.83 | 0.88 | 0.88 | 8.05% | 26,855,781 |
| Oct 20, 2026 | 0.83 | 0.85 | 0.81 | 0.82 | 0.82 | -1.64% | 7,369,368 |
| Oct 19, 2026 | 0.85 | 0.86 | 0.81 | 0.83 | 0.83 | -2.08% | 7,867,792 |
| Oct 16, 2026 | 0.90 | 0.91 | 0.83 | 0.85 | 0.85 | -5.44% | 7,629,142 |
| Oct 15, 2026 | 0.82 | 0.91 | 0.80 | 0.90 | 0.90 | 7.55% | 11,045,213 |
| Oct 14, 2026 | 0.87 | 0.89 | 0.81 | 0.83 | 0.83 | -6.53% | 14,932,156 |
| Oct 13, 2026 | 0.92 | 0.94 | 0.87 | 0.89 | 0.89 | -3.54% | 11,172,511 |
| Oct 12, 2026 | 1.01 | 1.01 | 0.92 | 0.92 | 0.92 | -8.61% | 22,509,898 |
| Oct 9, 2026 | 1.01 | 1.02 | 0.99 | 1.01 | 1.01 | - | 4,918,928 |
| Oct 8, 2026 | 1.09 | 1.09 | 1.00 | 1.01 | 1.01 | -8.18% | 8,648,739 |
| Oct 7, 2026 | 1.11 | 1.12 | 1.07 | 1.10 | 1.10 | -1.79% | 6,037,876 |
| Oct 6, 2026 | 1.07 | 1.14 | 1.07 | 1.12 | 1.12 | 5.66% | 8,799,265 |
| Oct 5, 2026 | 1.05 | 1.07 | 1.03 | 1.06 | 1.06 | 0.95% | 5,091,076 |
| Oct 2, 2026 | 1.08 | 1.09 | 1.05 | 1.05 | 1.05 | -0.94% | 5,276,970 |
| Oct 1, 2026 | 1.09 | 1.10 | 1.05 | 1.06 | 1.06 | -1.85% | 6,681,958 |
| Sep 30, 2026 | 1.12 | 1.14 | 1.08 | 1.08 | 1.08 | -2.70% | 11,648,723 |
| Sep 29, 2026 | 1.13 | 1.14 | 1.09 | 1.11 | 1.11 | -0.89% | 7,775,409 |
| Sep 28, 2026 | 1.16 | 1.18 | 1.12 | 1.12 | 1.12 | -0.88% | 6,941,625 |
| Sep 25, 2026 | 1.14 | 1.16 | 1.13 | 1.13 | 1.13 | - | 4,740,151 |
| Sep 24, 2026 | 1.16 | 1.17 | 1.12 | 1.13 | 1.13 | -2.59% | 8,342,860 |
| Sep 23, 2026 | 1.21 | 1.22 | 1.16 | 1.16 | 1.16 | -4.13% | 5,359,056 |
| Sep 22, 2026 | 1.24 | 1.24 | 1.21 | 1.21 | 1.21 | -1.63% | 5,005,369 |
| Sep 21, 2026 | 1.19 | 1.25 | 1.19 | 1.23 | 1.23 | 3.36% | 7,387,794 |
| Sep 18, 2026 | 1.23 | 1.24 | 1.17 | 1.19 | 1.19 | -2.46% | 20,240,626 |
| Sep 17, 2026 | 1.22 | 1.25 | 1.20 | 1.22 | 1.22 | 1.67% | 6,389,022 |
| Sep 16, 2026 | 1.23 | 1.24 | 1.19 | 1.20 | 1.20 | -1.64% | 5,535,063 |
| Sep 15, 2026 | 1.27 | 1.27 | 1.21 | 1.22 | 1.22 | -2.40% | 4,284,755 |
| Sep 14, 2026 | 1.26 | 1.27 | 1.22 | 1.25 | 1.25 | -3.10% | 9,165,140 |
| Sep 11, 2026 | 1.35 | 1.36 | 1.28 | 1.29 | 1.29 | -3.73% | 5,185,998 |
| Sep 10, 2026 | 1.36 | 1.38 | 1.33 | 1.34 | 1.34 | -2.90% | 4,354,970 |
| Sep 9, 2026 | 1.39 | 1.42 | 1.37 | 1.38 | 1.38 | -0.72% | 4,636,699 |
| Sep 8, 2026 | 1.39 | 1.46 | 1.39 | 1.39 | 1.39 | -0.71% | 4,798,080 |
| Sep 4, 2026 | 1.37 | 1.41 | 1.37 | 1.40 | 1.40 | - | 2,972,791 |
| 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 |