Ur-Energy Inc. (URG)
NYSEAMERICAN: URG · Real-Time Price · USD
1.390
+0.030 (2.21%)
At close: Dec 31, 2025, 4:00 PM EST
1.409
+0.019 (1.36%)
After-hours: Dec 31, 2025, 8:00 PM EST
Ur-Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 1.36 | 1.39 | 1.35 | 1.39 | 1.39 | 2.21% | 6,380,987 |
| Dec 30, 2025 | 1.41 | 1.41 | 1.35 | 1.36 | 1.36 | -1.45% | 5,845,524 |
| Dec 29, 2025 | 1.36 | 1.45 | 1.36 | 1.38 | 1.38 | - | 5,150,866 |
| Dec 26, 2025 | 1.42 | 1.42 | 1.36 | 1.38 | 1.38 | -2.82% | 2,609,209 |
| Dec 24, 2025 | 1.39 | 1.42 | 1.37 | 1.42 | 1.42 | 1.43% | 2,196,783 |
| Dec 23, 2025 | 1.42 | 1.48 | 1.40 | 1.40 | 1.40 | -2.10% | 7,552,842 |
| Dec 22, 2025 | 1.51 | 1.51 | 1.42 | 1.43 | 1.43 | -2.05% | 6,908,044 |
| Dec 19, 2025 | 1.43 | 1.51 | 1.39 | 1.46 | 1.46 | 4.29% | 50,391,240 |
| Dec 18, 2025 | 1.35 | 1.43 | 1.35 | 1.40 | 1.40 | 4.48% | 9,163,343 |
| Dec 17, 2025 | 1.30 | 1.37 | 1.30 | 1.34 | 1.34 | 2.29% | 12,769,687 |
| Dec 16, 2025 | 1.30 | 1.34 | 1.28 | 1.31 | 1.31 | -1.50% | 9,955,627 |
| Dec 15, 2025 | 1.36 | 1.48 | 1.30 | 1.33 | 1.33 | 3.91% | 23,047,213 |
| Dec 12, 2025 | 1.24 | 1.28 | 1.22 | 1.28 | 1.28 | 2.40% | 12,491,384 |
| Dec 11, 2025 | 1.19 | 1.25 | 1.17 | 1.25 | 1.25 | -8.09% | 75,130,434 |
| Dec 10, 2025 | 1.33 | 1.37 | 1.28 | 1.36 | 1.36 | - | 4,309,521 |
| Dec 9, 2025 | 1.33 | 1.38 | 1.32 | 1.36 | 1.36 | -0.73% | 4,193,310 |
| Dec 8, 2025 | 1.37 | 1.41 | 1.36 | 1.37 | 1.37 | -0.72% | 3,483,637 |
| 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% | 6,674,069 |
| Dec 3, 2025 | 1.33 | 1.40 | 1.32 | 1.40 | 1.40 | 5.26% | 6,861,834 |
| Dec 2, 2025 | 1.30 | 1.36 | 1.30 | 1.33 | 1.33 | 2.31% | 6,212,225 |
| Dec 1, 2025 | 1.30 | 1.34 | 1.27 | 1.30 | 1.30 | -0.76% | 5,539,424 |
| Nov 28, 2025 | 1.28 | 1.33 | 1.26 | 1.31 | 1.31 | 3.15% | 3,342,701 |
| Nov 26, 2025 | 1.24 | 1.28 | 1.23 | 1.27 | 1.27 | 1.60% | 4,266,641 |
| Nov 25, 2025 | 1.27 | 1.28 | 1.21 | 1.25 | 1.25 | -1.57% | 5,706,498 |
| 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 |