Ur-Energy Inc. (URG)
NYSEAMERICAN: URG · Real-Time Price · USD
1.350
+0.010 (0.75%)
Aug 14, 2026, 4:00 PM EDT - Market closed
Ur-Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |