Ur-Energy Inc. (URG)
AMEX: URG
· Real-Time Price · USD
1.19
-0.01 (-0.83%)
At close: Aug 15, 2025, 12:51 PM
URG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.19 | 1.20 | 1.16 | 1.20 | 1.20 | 0.84% | 2,104,097 |
| 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 |
| 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 | 0.00% | 2,890,935 |
| Aug 5, 2025 | 1.24 | 1.29 | 1.23 | 1.25 | 1.25 | 1.63% | 3,979,800 |
| 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% | 7,924,500 |
| Jul 30, 2025 | 1.28 | 1.31 | 1.22 | 1.23 | 1.23 | -3.91% | 3,192,900 |
| Jul 29, 2025 | 1.41 | 1.41 | 1.26 | 1.28 | 1.28 | -9.22% | 5,309,100 |
| 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% | 4,695,200 |
| Jul 22, 2025 | 1.35 | 1.39 | 1.33 | 1.38 | 1.38 | 1.47% | 5,254,200 |
| 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% | 6,946,400 |