Ur-Energy Inc. (URG)
AMEX: URG
· Real-Time Price · USD
1.48
-0.07 (-4.52%)
At close: Sep 05, 2025, 3:59 PM
1.47
-0.34%
Pre-market: Sep 08, 2025, 07:31 AM EDT
URG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.56 | 1.56 | 1.42 | 1.47 | 1.47 | -5.16% | 6,600,301 |
| Sep 4, 2025 | 1.57 | 1.58 | 1.50 | 1.55 | 1.55 | -0.64% | 7,650,041 |
| Sep 3, 2025 | 1.59 | 1.62 | 1.51 | 1.56 | 1.56 | 13.87% | 20,128,825 |
| Sep 2, 2025 | 1.38 | 1.39 | 1.33 | 1.37 | 1.37 | -1.44% | 8,087,500 |
| Aug 29, 2025 | 1.41 | 1.43 | 1.37 | 1.39 | 1.39 | 0.00% | 6,655,925 |
| Aug 28, 2025 | 1.37 | 1.42 | 1.35 | 1.39 | 1.39 | 2.21% | 5,544,823 |
| Aug 27, 2025 | 1.40 | 1.40 | 1.35 | 1.36 | 1.36 | -2.86% | 3,427,400 |
| Aug 26, 2025 | 1.35 | 1.42 | 1.35 | 1.40 | 1.40 | 3.70% | 8,645,201 |
| Aug 25, 2025 | 1.35 | 1.38 | 1.32 | 1.35 | 1.35 | 0.75% | 5,439,209 |
| Aug 22, 2025 | 1.25 | 1.38 | 1.25 | 1.34 | 1.34 | 8.06% | 7,398,800 |
| Aug 21, 2025 | 1.20 | 1.25 | 1.19 | 1.24 | 1.24 | 5.08% | 3,402,300 |
| Aug 20, 2025 | 1.22 | 1.25 | 1.16 | 1.18 | 1.18 | -3.28% | 3,870,200 |
| Aug 19, 2025 | 1.29 | 1.30 | 1.20 | 1.22 | 1.22 | -5.43% | 5,915,200 |
| Aug 18, 2025 | 1.19 | 1.30 | 1.18 | 1.29 | 1.29 | 9.32% | 7,899,028 |
| Aug 15, 2025 | 1.19 | 1.20 | 1.16 | 1.18 | 1.18 | -1.67% | 1,346,300 |
| 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% | 3,092,200 |
| Aug 12, 2025 | 1.22 | 1.23 | 1.19 | 1.21 | 1.21 | 0.00% | 2,878,100 |
| Aug 11, 2025 | 1.23 | 1.24 | 1.18 | 1.21 | 1.21 | -0.82% | 3,274,900 |
| Aug 8, 2025 | 1.24 | 1.29 | 1.21 | 1.22 | 1.22 | 0.00% | 3,175,600 |