Ur-Energy Inc. (URG)
NYSEAMERICAN: URG · Real-Time Price · USD
1.500
-0.080 (-5.06%)
At close: May 19, 2026, 4:00 PM EDT
1.540
+0.040 (2.67%)
Pre-market: May 20, 2026, 4:32 AM EDT
Ur-Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 1.57 | 1.60 | 1.49 | 1.50 | 1.50 | -5.06% | 9,741,552 |
| May 18, 2026 | 1.69 | 1.71 | 1.56 | 1.58 | 1.58 | -4.82% | 9,189,344 |
| May 15, 2026 | 1.77 | 1.79 | 1.65 | 1.66 | 1.66 | -9.29% | 8,863,754 |
| May 14, 2026 | 1.90 | 1.91 | 1.78 | 1.83 | 1.83 | -2.14% | 9,123,370 |
| May 13, 2026 | 1.99 | 1.99 | 1.86 | 1.87 | 1.87 | -3.61% | 10,493,774 |
| May 12, 2026 | 1.88 | 1.95 | 1.77 | 1.94 | 1.94 | 6.59% | 19,659,526 |
| May 11, 2026 | 1.76 | 1.87 | 1.64 | 1.82 | 1.82 | 4.60% | 16,289,653 |
| May 8, 2026 | 1.77 | 1.81 | 1.74 | 1.74 | 1.74 | -4.40% | 5,439,739 |
| May 7, 2026 | 1.85 | 1.89 | 1.80 | 1.82 | 1.82 | -1.62% | 6,949,034 |
| May 6, 2026 | 1.75 | 1.85 | 1.72 | 1.85 | 1.85 | 5.11% | 8,618,551 |
| May 5, 2026 | 1.78 | 1.81 | 1.73 | 1.76 | 1.76 | -0.56% | 4,761,784 |
| May 4, 2026 | 1.79 | 1.85 | 1.76 | 1.77 | 1.77 | -1.12% | 5,343,310 |
| May 1, 2026 | 1.79 | 1.80 | 1.69 | 1.79 | 1.79 | - | 6,359,753 |
| Apr 30, 2026 | 1.71 | 1.80 | 1.71 | 1.79 | 1.79 | 6.55% | 6,431,559 |
| Apr 29, 2026 | 1.72 | 1.76 | 1.65 | 1.68 | 1.68 | -2.33% | 5,487,750 |
| Apr 28, 2026 | 1.74 | 1.78 | 1.66 | 1.72 | 1.72 | -2.82% | 5,663,963 |
| Apr 27, 2026 | 1.69 | 1.78 | 1.68 | 1.77 | 1.77 | 4.12% | 6,749,647 |
| Apr 24, 2026 | 1.73 | 1.74 | 1.68 | 1.70 | 1.70 | -1.73% | 5,979,317 |
| Apr 23, 2026 | 1.81 | 1.88 | 1.69 | 1.73 | 1.73 | -4.42% | 8,779,153 |
| Apr 22, 2026 | 1.73 | 1.82 | 1.70 | 1.81 | 1.81 | 6.47% | 11,505,933 |
| Apr 21, 2026 | 1.70 | 1.74 | 1.66 | 1.70 | 1.70 | -0.58% | 11,424,893 |
| Apr 20, 2026 | 1.61 | 1.75 | 1.58 | 1.71 | 1.71 | 4.91% | 22,763,678 |
| Apr 17, 2026 | 1.65 | 1.67 | 1.59 | 1.63 | 1.63 | -1.21% | 8,763,987 |
| Apr 16, 2026 | 1.66 | 1.68 | 1.63 | 1.65 | 1.65 | - | 6,029,756 |
| Apr 15, 2026 | 1.58 | 1.68 | 1.57 | 1.65 | 1.65 | 3.77% | 7,324,896 |
| Apr 14, 2026 | 1.57 | 1.60 | 1.55 | 1.59 | 1.59 | 1.92% | 4,899,064 |
| Apr 13, 2026 | 1.47 | 1.56 | 1.47 | 1.56 | 1.56 | 4.00% | 4,944,318 |
| Apr 10, 2026 | 1.56 | 1.61 | 1.50 | 1.50 | 1.50 | -3.85% | 5,909,825 |
| Apr 9, 2026 | 1.53 | 1.59 | 1.51 | 1.56 | 1.56 | 1.96% | 5,519,213 |
| Apr 8, 2026 | 1.53 | 1.59 | 1.49 | 1.53 | 1.53 | 4.79% | 6,505,960 |
| Apr 7, 2026 | 1.51 | 1.52 | 1.41 | 1.46 | 1.46 | -2.67% | 5,680,127 |
| Apr 6, 2026 | 1.53 | 1.55 | 1.46 | 1.50 | 1.50 | -1.32% | 3,676,901 |
| Apr 2, 2026 | 1.43 | 1.52 | 1.41 | 1.52 | 1.52 | 5.56% | 5,571,345 |
| Apr 1, 2026 | 1.51 | 1.56 | 1.44 | 1.44 | 1.44 | -3.36% | 7,097,391 |
| Mar 31, 2026 | 1.40 | 1.50 | 1.39 | 1.49 | 1.49 | 7.97% | 7,681,710 |
| Mar 30, 2026 | 1.43 | 1.44 | 1.34 | 1.38 | 1.38 | -2.82% | 4,902,826 |
| Mar 27, 2026 | 1.39 | 1.45 | 1.39 | 1.42 | 1.42 | - | 3,778,432 |
| Mar 26, 2026 | 1.48 | 1.50 | 1.40 | 1.42 | 1.42 | -6.58% | 6,748,007 |
| Mar 25, 2026 | 1.53 | 1.58 | 1.51 | 1.52 | 1.52 | 1.33% | 4,414,828 |
| Mar 24, 2026 | 1.48 | 1.52 | 1.44 | 1.50 | 1.50 | - | 5,221,645 |
| Mar 23, 2026 | 1.45 | 1.52 | 1.40 | 1.50 | 1.50 | 3.45% | 13,041,260 |
| Mar 20, 2026 | 1.35 | 1.48 | 1.33 | 1.45 | 1.45 | 9.85% | 45,140,486 |
| Mar 19, 2026 | 1.35 | 1.35 | 1.30 | 1.32 | 1.32 | -4.35% | 7,377,196 |
| Mar 18, 2026 | 1.42 | 1.45 | 1.29 | 1.38 | 1.38 | -4.83% | 16,554,430 |
| Mar 17, 2026 | 1.45 | 1.48 | 1.40 | 1.45 | 1.45 | 0.69% | 6,492,375 |
| Mar 16, 2026 | 1.57 | 1.60 | 1.37 | 1.44 | 1.44 | -10.00% | 19,407,310 |
| Mar 13, 2026 | 1.60 | 1.71 | 1.57 | 1.60 | 1.60 | 0.63% | 9,698,804 |
| Mar 12, 2026 | 1.52 | 1.62 | 1.50 | 1.59 | 1.59 | 2.58% | 5,416,742 |
| Mar 11, 2026 | 1.54 | 1.59 | 1.52 | 1.55 | 1.55 | 0.65% | 4,878,227 |
| Mar 10, 2026 | 1.44 | 1.57 | 1.43 | 1.54 | 1.54 | 6.94% | 6,686,219 |