Ur-Energy Inc. (URG)
NYSEAMERICAN: URG · Real-Time Price · USD
1.380
-0.060 (-4.17%)
Dec 5, 2025, 4:00 PM EST - Market closed
Ur-Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.44 | 1.45 | 1.37 | 1.38 | 1.38 | -4.17% | 5,605,522 |
| Dec 4, 2025 | 1.39 | 1.46 | 1.36 | 1.44 | 1.44 | 2.86% | 6,671,528 |
| Dec 3, 2025 | 1.33 | 1.40 | 1.32 | 1.40 | 1.40 | 5.26% | 6,683,616 |
| Dec 2, 2025 | 1.30 | 1.36 | 1.30 | 1.33 | 1.33 | 2.31% | 6,206,477 |
| Dec 1, 2025 | 1.30 | 1.34 | 1.27 | 1.30 | 1.30 | -0.76% | 5,521,363 |
| Nov 28, 2025 | 1.28 | 1.33 | 1.26 | 1.31 | 1.31 | 3.15% | 3,147,612 |
| Nov 26, 2025 | 1.24 | 1.28 | 1.23 | 1.27 | 1.27 | 1.60% | 4,250,362 |
| Nov 25, 2025 | 1.27 | 1.28 | 1.21 | 1.25 | 1.25 | -1.57% | 5,690,250 |
| Nov 24, 2025 | 1.21 | 1.27 | 1.17 | 1.27 | 1.27 | 8.55% | 8,175,108 |
| Nov 21, 2025 | 1.17 | 1.19 | 1.12 | 1.17 | 1.17 | -0.85% | 9,490,204 |
| Nov 20, 2025 | 1.30 | 1.33 | 1.18 | 1.18 | 1.18 | -7.09% | 9,847,957 |
| Nov 19, 2025 | 1.21 | 1.30 | 1.20 | 1.27 | 1.27 | 5.83% | 8,987,925 |
| Nov 18, 2025 | 1.16 | 1.21 | 1.16 | 1.20 | 1.20 | 5.26% | 6,140,848 |
| Nov 17, 2025 | 1.19 | 1.22 | 1.14 | 1.14 | 1.14 | -4.20% | 7,965,527 |
| Nov 14, 2025 | 1.18 | 1.22 | 1.15 | 1.19 | 1.19 | -1.65% | 6,449,459 |
| Nov 13, 2025 | 1.28 | 1.30 | 1.20 | 1.21 | 1.21 | -7.63% | 9,919,186 |
| Nov 12, 2025 | 1.31 | 1.34 | 1.28 | 1.31 | 1.31 | 0.77% | 4,052,070 |
| Nov 11, 2025 | 1.28 | 1.32 | 1.26 | 1.30 | 1.30 | -0.76% | 4,449,577 |
| Nov 10, 2025 | 1.32 | 1.34 | 1.28 | 1.31 | 1.31 | 5.65% | 5,942,854 |
| Nov 7, 2025 | 1.25 | 1.29 | 1.22 | 1.24 | 1.24 | -2.36% | 12,867,575 |
| Nov 6, 2025 | 1.37 | 1.38 | 1.27 | 1.27 | 1.27 | -7.30% | 11,129,676 |
| Nov 5, 2025 | 1.44 | 1.45 | 1.34 | 1.37 | 1.37 | -4.86% | 10,651,350 |
| Nov 4, 2025 | 1.52 | 1.58 | 1.44 | 1.44 | 1.44 | -10.56% | 13,296,599 |
| Nov 3, 2025 | 1.71 | 1.72 | 1.61 | 1.61 | 1.61 | -6.40% | 10,074,101 |
| Oct 31, 2025 | 1.71 | 1.73 | 1.66 | 1.72 | 1.72 | 1.18% | 4,756,760 |
| Oct 30, 2025 | 1.65 | 1.74 | 1.61 | 1.70 | 1.70 | 1.80% | 5,348,929 |
| Oct 29, 2025 | 1.70 | 1.74 | 1.65 | 1.67 | 1.67 | -1.18% | 7,056,791 |
| Oct 28, 2025 | 1.65 | 1.72 | 1.61 | 1.69 | 1.69 | 6.96% | 11,639,951 |
| Oct 27, 2025 | 1.61 | 1.61 | 1.53 | 1.58 | 1.58 | -1.25% | 9,201,516 |
| Oct 24, 2025 | 1.57 | 1.63 | 1.53 | 1.60 | 1.60 | 3.90% | 7,736,001 |
| Oct 23, 2025 | 1.56 | 1.60 | 1.51 | 1.54 | 1.54 | -1.28% | 7,570,647 |
| Oct 22, 2025 | 1.48 | 1.58 | 1.45 | 1.56 | 1.56 | 0.65% | 9,618,926 |
| Oct 21, 2025 | 1.57 | 1.60 | 1.50 | 1.55 | 1.55 | -4.32% | 10,273,194 |
| Oct 20, 2025 | 1.70 | 1.71 | 1.56 | 1.62 | 1.62 | 0.62% | 10,309,388 |
| Oct 17, 2025 | 1.66 | 1.71 | 1.59 | 1.61 | 1.61 | -8.00% | 17,594,530 |
| Oct 16, 2025 | 2.07 | 2.09 | 1.72 | 1.75 | 1.75 | -13.79% | 20,889,395 |
| Oct 15, 2025 | 2.30 | 2.35 | 1.95 | 2.03 | 2.03 | -3.33% | 23,955,786 |
| Oct 14, 2025 | 2.10 | 2.20 | 1.92 | 2.10 | 2.10 | 3.45% | 25,779,695 |
| Oct 13, 2025 | 1.99 | 2.05 | 1.97 | 2.03 | 2.03 | 4.10% | 16,833,966 |
| Oct 10, 2025 | 1.96 | 2.01 | 1.91 | 1.95 | 1.95 | 2.09% | 19,238,571 |
| Oct 9, 2025 | 1.87 | 1.98 | 1.86 | 1.91 | 1.91 | 3.24% | 13,296,880 |
| Oct 8, 2025 | 1.86 | 1.90 | 1.81 | 1.85 | 1.85 | - | 10,887,114 |
| Oct 7, 2025 | 1.90 | 1.90 | 1.77 | 1.85 | 1.85 | 2.21% | 9,916,425 |
| Oct 6, 2025 | 1.74 | 1.84 | 1.72 | 1.81 | 1.81 | 4.62% | 10,187,839 |
| Oct 3, 2025 | 1.76 | 1.78 | 1.69 | 1.73 | 1.73 | -1.70% | 6,688,349 |
| Oct 2, 2025 | 1.76 | 1.82 | 1.72 | 1.76 | 1.76 | - | 5,161,141 |
| Oct 1, 2025 | 1.77 | 1.79 | 1.72 | 1.76 | 1.76 | -1.68% | 6,299,958 |
| Sep 30, 2025 | 1.75 | 1.80 | 1.72 | 1.79 | 1.79 | 1.70% | 15,516,203 |
| Sep 29, 2025 | 1.78 | 1.79 | 1.72 | 1.76 | 1.76 | - | 7,473,599 |
| Sep 26, 2025 | 1.69 | 1.77 | 1.69 | 1.76 | 1.76 | 0.57% | 7,347,422 |