Ur-Energy Inc. (URG)
NYSEAMERICAN: URG · Real-Time Price · USD
1.320
-0.030 (-2.22%)
At close: Jun 29, 2026, 4:00 PM EDT
1.340
+0.020 (1.50%)
After-hours: Jun 29, 2026, 8:00 PM EDT
Ur-Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 1.39 | 1.40 | 1.30 | 1.30 | 1.30 | -3.70% | 11,805,352 |
| Jun 24, 2026 | 1.40 | 1.41 | 1.33 | 1.35 | 1.35 | -4.26% | 9,525,659 |
| Jun 23, 2026 | 1.40 | 1.46 | 1.36 | 1.41 | 1.41 | -1.40% | 9,240,974 |
| Jun 22, 2026 | 1.50 | 1.52 | 1.42 | 1.43 | 1.43 | -4.67% | 17,088,793 |
| Jun 18, 2026 | 1.60 | 1.62 | 1.45 | 1.50 | 1.50 | -3.23% | 46,988,061 |
| Jun 17, 2026 | 1.67 | 1.77 | 1.53 | 1.55 | 1.55 | -5.49% | 26,426,316 |
| Jun 16, 2026 | 1.72 | 1.80 | 1.63 | 1.64 | 1.64 | -3.53% | 13,509,795 |
| Jun 15, 2026 | 1.65 | 1.82 | 1.62 | 1.70 | 1.70 | 8.28% | 19,097,586 |
| Jun 12, 2026 | 1.58 | 1.62 | 1.55 | 1.57 | 1.57 | - | 5,984,095 |
| Jun 11, 2026 | 1.50 | 1.59 | 1.49 | 1.57 | 1.57 | 6.80% | 8,826,468 |
| Jun 10, 2026 | 1.52 | 1.58 | 1.47 | 1.47 | 1.47 | -4.55% | 9,132,087 |
| Jun 9, 2026 | 1.66 | 1.68 | 1.50 | 1.54 | 1.54 | -5.52% | 10,614,322 |
| Jun 8, 2026 | 1.70 | 1.72 | 1.63 | 1.63 | 1.63 | 0.62% | 7,476,512 |
| Jun 5, 2026 | 1.90 | 1.94 | 1.62 | 1.62 | 1.62 | -16.06% | 13,216,980 |
| Jun 4, 2026 | 1.91 | 1.99 | 1.88 | 1.93 | 1.93 | - | 7,681,149 |
| Jun 3, 2026 | 2.08 | 2.09 | 1.88 | 1.93 | 1.93 | -8.10% | 19,299,857 |
| Jun 2, 2026 | 1.84 | 2.15 | 1.73 | 2.10 | 2.10 | 22.81% | 43,817,367 |
| Jun 1, 2026 | 1.64 | 1.73 | 1.59 | 1.71 | 1.71 | 5.56% | 10,612,141 |
| May 29, 2026 | 1.61 | 1.64 | 1.58 | 1.62 | 1.62 | - | 3,826,617 |
| May 28, 2026 | 1.63 | 1.66 | 1.59 | 1.62 | 1.62 | -0.61% | 5,602,638 |
| May 27, 2026 | 1.63 | 1.64 | 1.58 | 1.63 | 1.63 | - | 7,194,988 |
| May 26, 2026 | 1.58 | 1.70 | 1.57 | 1.63 | 1.63 | 5.16% | 15,346,701 |
| May 22, 2026 | 1.55 | 1.59 | 1.52 | 1.55 | 1.55 | 1.31% | 5,584,506 |
| May 21, 2026 | 1.49 | 1.55 | 1.45 | 1.53 | 1.53 | 4.08% | 7,373,121 |
| May 20, 2026 | 1.56 | 1.57 | 1.46 | 1.47 | 1.47 | -2.00% | 7,874,968 |
| 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 |