Ur-Energy Inc. (URG)
NYSEAMERICAN: URG · Real-Time Price · USD
1.180
-0.020 (-1.67%)
At close: Aug 15, 2025, 4:00 PM
1.190
+0.010 (0.85%)
After-hours: Aug 15, 2025, 8:00 PM EDT
Ur-Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 1.19 | 1.20 | 1.16 | 1.18 | 1.18 | -1.67% | 1,341,076 |
| Aug 14, 2025 | 1.19 | 1.20 | 1.16 | 1.20 | 1.20 | 0.84% | 2,114,702 |
| Aug 13, 2025 | 1.20 | 1.22 | 1.15 | 1.19 | 1.19 | -1.65% | 3,092,192 |
| Aug 12, 2025 | 1.22 | 1.23 | 1.19 | 1.21 | 1.21 | - | 2,878,092 |
| Aug 11, 2025 | 1.23 | 1.24 | 1.18 | 1.21 | 1.21 | -0.82% | 3,274,898 |
| Aug 8, 2025 | 1.24 | 1.29 | 1.21 | 1.22 | 1.22 | - | 3,175,551 |
| Aug 7, 2025 | 1.26 | 1.27 | 1.19 | 1.22 | 1.22 | -2.40% | 4,866,237 |
| Aug 6, 2025 | 1.29 | 1.30 | 1.23 | 1.25 | 1.25 | - | 2,890,935 |
| Aug 5, 2025 | 1.24 | 1.29 | 1.23 | 1.25 | 1.25 | 1.63% | 3,979,796 |
| Aug 4, 2025 | 1.20 | 1.25 | 1.17 | 1.23 | 1.23 | 6.03% | 2,622,434 |
| Aug 1, 2025 | 1.18 | 1.19 | 1.13 | 1.16 | 1.16 | -4.13% | 3,577,208 |
| Jul 31, 2025 | 1.24 | 1.24 | 1.18 | 1.21 | 1.21 | -1.63% | 7,924,468 |
| Jul 30, 2025 | 1.28 | 1.31 | 1.22 | 1.23 | 1.23 | -3.91% | 3,192,895 |
| Jul 29, 2025 | 1.41 | 1.41 | 1.26 | 1.28 | 1.28 | -9.22% | 5,309,053 |
| Jul 28, 2025 | 1.39 | 1.41 | 1.36 | 1.41 | 1.41 | 0.71% | 3,673,834 |
| Jul 25, 2025 | 1.39 | 1.42 | 1.36 | 1.40 | 1.40 | 3.70% | 4,703,529 |
| Jul 24, 2025 | 1.34 | 1.39 | 1.34 | 1.35 | 1.35 | -0.74% | 5,667,944 |
| Jul 23, 2025 | 1.36 | 1.41 | 1.34 | 1.36 | 1.36 | -1.45% | 4,695,188 |
| Jul 22, 2025 | 1.35 | 1.39 | 1.33 | 1.38 | 1.38 | 1.47% | 5,254,156 |
| Jul 21, 2025 | 1.37 | 1.39 | 1.31 | 1.36 | 1.36 | 0.74% | 6,138,502 |
| Jul 18, 2025 | 1.32 | 1.36 | 1.30 | 1.35 | 1.35 | 1.50% | 6,946,386 |
| Jul 17, 2025 | 1.35 | 1.35 | 1.30 | 1.33 | 1.33 | -0.75% | 7,000,332 |
| Jul 16, 2025 | 1.30 | 1.36 | 1.28 | 1.34 | 1.34 | 3.88% | 7,475,668 |
| Jul 15, 2025 | 1.19 | 1.29 | 1.18 | 1.29 | 1.29 | 9.32% | 11,164,239 |
| Jul 14, 2025 | 1.15 | 1.19 | 1.12 | 1.18 | 1.18 | 2.61% | 4,386,539 |
| Jul 11, 2025 | 1.11 | 1.18 | 1.10 | 1.15 | 1.15 | 2.68% | 5,265,593 |
| Jul 10, 2025 | 1.08 | 1.14 | 1.08 | 1.12 | 1.12 | 5.66% | 4,140,778 |
| Jul 9, 2025 | 1.08 | 1.10 | 1.05 | 1.06 | 1.06 | -1.85% | 3,238,589 |
| Jul 8, 2025 | 1.10 | 1.12 | 1.04 | 1.08 | 1.08 | -1.82% | 6,027,484 |
| Jul 7, 2025 | 1.08 | 1.18 | 1.04 | 1.10 | 1.10 | 0.92% | 6,486,922 |
| Jul 3, 2025 | 1.08 | 1.09 | 1.05 | 1.09 | 1.09 | 1.87% | 2,348,684 |
| Jul 2, 2025 | 1.05 | 1.08 | 1.05 | 1.07 | 1.07 | 1.90% | 7,817,075 |
| Jul 1, 2025 | 1.06 | 1.06 | 1.03 | 1.05 | 1.05 | - | 4,037,314 |
| Jun 30, 2025 | 1.06 | 1.08 | 1.01 | 1.05 | 1.05 | 5.00% | 7,226,510 |
| Jun 27, 2025 | 1.07 | 1.11 | 1.00 | 1.00 | 1.00 | -6.54% | 57,279,056 |
| Jun 26, 2025 | 1.02 | 1.07 | 1.01 | 1.07 | 1.07 | 4.90% | 3,767,120 |
| Jun 25, 2025 | 1.05 | 1.07 | 1.01 | 1.02 | 1.02 | -2.86% | 2,977,063 |
| Jun 24, 2025 | 1.07 | 1.08 | 1.01 | 1.05 | 1.05 | - | 4,758,520 |
| Jun 23, 2025 | 1.03 | 1.08 | 0.97 | 1.05 | 1.05 | 2.94% | 4,430,842 |
| Jun 20, 2025 | 1.12 | 1.13 | 1.02 | 1.02 | 1.02 | -9.73% | 28,974,560 |
| Jun 18, 2025 | 1.08 | 1.14 | 1.07 | 1.13 | 1.13 | 4.63% | 6,889,735 |
| Jun 17, 2025 | 1.10 | 1.13 | 1.06 | 1.08 | 1.08 | -0.92% | 4,612,688 |
| Jun 16, 2025 | 0.99 | 1.11 | 0.98 | 1.09 | 1.09 | 14.65% | 7,143,804 |
| Jun 13, 2025 | 0.91 | 0.97 | 0.90 | 0.95 | 0.95 | 2.57% | 7,441,074 |
| Jun 12, 2025 | 0.96 | 0.97 | 0.93 | 0.93 | 0.93 | -3.45% | 7,718,976 |
| Jun 11, 2025 | 0.96 | 0.98 | 0.92 | 0.96 | 0.96 | 0.99% | 11,534,621 |
| Jun 10, 2025 | 1.02 | 1.03 | 0.88 | 0.95 | 0.95 | -3.14% | 8,208,937 |
| Jun 9, 2025 | 0.87 | 1.02 | 0.86 | 0.98 | 0.98 | 16.82% | 14,694,775 |
| Jun 6, 2025 | 0.84 | 0.86 | 0.81 | 0.84 | 0.84 | 1.22% | 3,631,270 |
| Jun 5, 2025 | 0.83 | 0.84 | 0.80 | 0.83 | 0.83 | - | 2,994,811 |