Ur-Energy Inc. (TSX:URE)
Canada
· Delayed Price · Currency is CAD 1.640
-0.020 (-1.20%)
Aug 15, 2025, 4:00 PM EDT
Ur-Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.67 | 1.67 | 1.62 | 1.66 | 1.66 | 1.22% | 23,300 |
| Aug 13, 2025 | 1.66 | 1.68 | 1.60 | 1.64 | 1.64 | -1.80% | 109,400 |
| Aug 12, 2025 | 1.64 | 1.69 | 1.64 | 1.67 | 1.67 | - | 96,520 |
| Aug 11, 2025 | 1.68 | 1.71 | 1.64 | 1.67 | 1.67 | 0.60% | 193,128 |
| Aug 8, 2025 | 1.67 | 1.77 | 1.66 | 1.66 | 1.66 | - | 120,717 |
| Aug 7, 2025 | 1.71 | 1.74 | 1.65 | 1.66 | 1.66 | -3.49% | 156,100 |
| Aug 6, 2025 | 1.78 | 1.78 | 1.69 | 1.72 | 1.72 | -0.58% | 201,600 |
| Aug 5, 2025 | 1.78 | 1.78 | 1.70 | 1.73 | 1.73 | 6.13% | 170,107 |
| Aug 1, 2025 | 1.62 | 1.63 | 1.57 | 1.63 | 1.63 | -2.98% | 118,800 |
| Jul 31, 2025 | 1.72 | 1.72 | 1.64 | 1.68 | 1.68 | -2.33% | 107,400 |
| Jul 30, 2025 | 1.76 | 1.81 | 1.69 | 1.72 | 1.72 | -3.37% | 129,542 |
| Jul 29, 2025 | 1.94 | 1.94 | 1.75 | 1.78 | 1.78 | -7.29% | 177,226 |
| Jul 28, 2025 | 1.89 | 1.93 | 1.86 | 1.92 | 1.92 | -0.52% | 122,516 |
| Jul 25, 2025 | 1.91 | 1.93 | 1.87 | 1.93 | 1.93 | 4.89% | 181,546 |
| Jul 24, 2025 | 1.85 | 1.88 | 1.84 | 1.84 | 1.84 | -0.54% | 71,900 |
| Jul 23, 2025 | 1.90 | 1.90 | 1.82 | 1.85 | 1.85 | -1.60% | 95,746 |
| Jul 22, 2025 | 1.86 | 1.89 | 1.81 | 1.88 | 1.88 | 1.08% | 198,500 |
| Jul 21, 2025 | 1.85 | 1.91 | 1.81 | 1.86 | 1.86 | 0.54% | 296,933 |
| Jul 18, 2025 | 1.83 | 1.85 | 1.79 | 1.85 | 1.85 | 2.21% | 334,900 |
| Jul 17, 2025 | 1.83 | 1.85 | 1.81 | 1.81 | 1.81 | -1.09% | 232,122 |
| Jul 16, 2025 | 1.79 | 1.86 | 1.76 | 1.83 | 1.83 | 3.39% | 267,017 |
| Jul 15, 2025 | 1.64 | 1.77 | 1.61 | 1.77 | 1.77 | 9.26% | 529,702 |
| Jul 14, 2025 | 1.61 | 1.63 | 1.54 | 1.62 | 1.62 | 3.18% | 152,445 |
| Jul 11, 2025 | 1.52 | 1.61 | 1.51 | 1.57 | 1.57 | 3.97% | 154,300 |
| Jul 10, 2025 | 1.46 | 1.55 | 1.46 | 1.51 | 1.51 | 5.59% | 110,102 |
| Jul 9, 2025 | 1.48 | 1.49 | 1.43 | 1.43 | 1.43 | -3.38% | 138,807 |
| Jul 8, 2025 | 1.49 | 1.53 | 1.42 | 1.48 | 1.48 | -3.27% | 207,500 |
| Jul 7, 2025 | 1.45 | 1.59 | 1.43 | 1.53 | 1.53 | 4.08% | 129,200 |
| Jul 4, 2025 | 1.47 | 1.49 | 1.43 | 1.47 | 1.47 | 1.38% | 32,608 |
| Jul 3, 2025 | 1.44 | 1.46 | 1.44 | 1.45 | 1.45 | -0.68% | 11,500 |
| Jul 2, 2025 | 1.41 | 1.47 | 1.41 | 1.46 | 1.46 | 2.10% | 164,648 |
| Jun 30, 2025 | 1.45 | 1.47 | 1.40 | 1.43 | 1.43 | - | 113,007 |
| Jun 27, 2025 | 1.46 | 1.51 | 1.39 | 1.43 | 1.43 | -0.69% | 197,200 |
| Jun 26, 2025 | 1.43 | 1.45 | 1.39 | 1.44 | 1.44 | 2.13% | 119,800 |
| Jun 25, 2025 | 1.42 | 1.45 | 1.40 | 1.41 | 1.41 | -2.08% | 102,525 |
| Jun 24, 2025 | 1.45 | 1.48 | 1.43 | 1.44 | 1.44 | 0.70% | 79,000 |
| Jun 23, 2025 | 1.46 | 1.48 | 1.36 | 1.43 | 1.43 | -2.05% | 82,700 |
| Jun 20, 2025 | 1.55 | 1.55 | 1.42 | 1.46 | 1.46 | -3.31% | 413,500 |
| Jun 19, 2025 | 1.55 | 1.55 | 1.50 | 1.51 | 1.51 | -2.58% | 49,502 |
| Jun 18, 2025 | 1.50 | 1.56 | 1.47 | 1.55 | 1.55 | 6.90% | 158,200 |
| Jun 17, 2025 | 1.50 | 1.52 | 1.44 | 1.45 | 1.45 | -0.68% | 146,300 |
| Jun 16, 2025 | 1.34 | 1.50 | 1.34 | 1.46 | 1.46 | 12.31% | 345,300 |
| Jun 13, 2025 | 1.30 | 1.31 | 1.25 | 1.30 | 1.30 | 1.56% | 71,110 |
| Jun 12, 2025 | 1.33 | 1.33 | 1.27 | 1.28 | 1.28 | -0.78% | 48,822 |
| Jun 11, 2025 | 1.33 | 1.34 | 1.26 | 1.29 | 1.29 | - | 112,239 |
| Jun 10, 2025 | 1.39 | 1.40 | 1.25 | 1.29 | 1.29 | -4.44% | 195,434 |
| Jun 9, 2025 | 1.19 | 1.40 | 1.19 | 1.35 | 1.35 | 15.38% | 390,000 |
| Jun 6, 2025 | 1.15 | 1.17 | 1.12 | 1.17 | 1.17 | 3.54% | 120,504 |
| Jun 5, 2025 | 1.15 | 1.15 | 1.10 | 1.13 | 1.13 | - | 68,918 |
| Jun 4, 2025 | 1.12 | 1.15 | 1.09 | 1.13 | 1.13 | 0.89% | 207,412 |