Ur-Energy Inc. (URG)
0.69
0.03 (4.25%)
At close: Apr 02, 2025, 3:59 PM
0.68
-1.38%
After-hours: Apr 02, 2025, 08:00 PM EDT
Ur-Energy Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 0.67 | 0.69 | 0.64 | 0.66 | -0.01 | -1.49% | 4,065,129 |
| Mar 31, 2025 | 0.65 | 0.70 | 0.63 | 0.67 | 0.01 | 1.52% | 19,351,000 |
| Mar 28, 2025 | 0.73 | 0.74 | 0.65 | 0.66 | -0.06 | -8.33% | 9,172,020 |
| Mar 27, 2025 | 0.76 | 0.76 | 0.71 | 0.72 | -0.03 | -4.00% | 8,042,236 |
| Mar 26, 2025 | 0.78 | 0.80 | 0.75 | 0.75 | -0.03 | -3.85% | 6,407,686 |
| Mar 25, 2025 | 0.86 | 0.88 | 0.77 | 0.78 | -0.08 | -9.30% | 8,244,427 |
| Mar 24, 2025 | 0.92 | 0.92 | 0.85 | 0.86 | -0.04 | -4.44% | 6,270,700 |
| Mar 21, 2025 | 0.93 | 0.94 | 0.85 | 0.90 | -0.05 | -5.26% | 4,728,200 |
| Mar 20, 2025 | 0.84 | 0.95 | 0.83 | 0.95 | 0.10 | 11.76% | 4,364,607 |
| Mar 19, 2025 | 0.81 | 0.86 | 0.80 | 0.85 | 0.03 | 3.66% | 4,598,435 |
| Mar 18, 2025 | 0.82 | 0.84 | 0.80 | 0.82 | 0.00 | 0.00% | 2,314,141 |
| Mar 17, 2025 | 0.82 | 0.83 | 0.80 | 0.82 | 0.01 | 1.23% | 4,402,000 |
| Mar 14, 2025 | 0.80 | 0.82 | 0.80 | 0.81 | 0.03 | 3.85% | 2,249,459 |
| Mar 13, 2025 | 0.81 | 0.81 | 0.78 | 0.78 | -0.03 | -3.70% | 3,563,800 |
| Mar 12, 2025 | 0.87 | 0.88 | 0.80 | 0.81 | -0.02 | -2.41% | 4,187,411 |
| Mar 11, 2025 | 0.74 | 0.87 | 0.73 | 0.83 | 0.09 | 12.16% | 8,757,739 |
| Mar 10, 2025 | 0.83 | 0.85 | 0.74 | 0.74 | -0.09 | -10.84% | 3,549,007 |
| Mar 7, 2025 | 0.86 | 0.86 | 0.82 | 0.83 | -0.03 | -3.49% | 4,846,300 |
| Mar 6, 2025 | 0.86 | 0.88 | 0.83 | 0.86 | 0.00 | 0.00% | 4,938,523 |
| Mar 5, 2025 | 0.88 | 0.89 | 0.84 | 0.86 | -0.01 | -1.15% | 7,470,000 |
| Mar 4, 2025 | 0.84 | 0.89 | 0.82 | 0.87 | 0.05 | 6.10% | 10,412,400 |
| Mar 3, 2025 | 0.96 | 0.97 | 0.81 | 0.82 | -0.14 | -14.58% | 9,278,800 |
| Feb 28, 2025 | 0.94 | 0.96 | 0.94 | 0.96 | 0.02 | 2.13% | 5,060,739 |
| Feb 27, 2025 | 0.96 | 0.98 | 0.94 | 0.94 | -0.01 | -1.05% | 6,394,430 |
| Feb 26, 2025 | 0.90 | 0.96 | 0.90 | 0.95 | 0.03 | 3.26% | 8,232,634 |
| Feb 25, 2025 | 0.96 | 0.96 | 0.88 | 0.92 | -0.04 | -4.17% | 9,388,600 |
| Feb 24, 2025 | 0.95 | 0.96 | 0.92 | 0.96 | 0.02 | 2.13% | 5,045,100 |
| Feb 21, 2025 | 0.95 | 0.96 | 0.91 | 0.94 | -0.02 | -2.08% | 5,520,600 |
| Feb 20, 2025 | 0.98 | 0.98 | 0.94 | 0.96 | -0.01 | -1.03% | 3,505,600 |
| Feb 19, 2025 | 0.97 | 0.98 | 0.94 | 0.97 | 0.01 | 1.04% | 2,673,422 |
| Feb 18, 2025 | 0.99 | 0.99 | 0.94 | 0.96 | -0.02 | -2.04% | 4,160,119 |
| Feb 14, 2025 | 1.02 | 1.02 | 0.96 | 0.98 | -0.02 | -2.00% | 4,478,100 |
| Feb 13, 2025 | 1.02 | 1.02 | 0.99 | 1.00 | -0.01 | -0.99% | 3,254,100 |
| Feb 12, 2025 | 1.01 | 1.02 | 0.99 | 1.01 | -0.01 | -0.98% | 4,075,644 |
| Feb 11, 2025 | 0.99 | 1.02 | 0.98 | 1.02 | 0.02 | 2.00% | 3,201,900 |
| Feb 10, 2025 | 1.03 | 1.04 | 1.00 | 1.00 | 0.00 | 0.00% | 2,745,736 |
| Feb 7, 2025 | 1.01 | 1.03 | 1.00 | 1.00 | -0.01 | -0.99% | 2,318,635 |
| Feb 6, 2025 | 1.07 | 1.07 | 1.00 | 1.01 | -0.06 | -5.61% | 4,722,245 |
| Feb 5, 2025 | 1.09 | 1.09 | 1.06 | 1.07 | -0.02 | -1.83% | 1,665,900 |
| Feb 4, 2025 | 1.05 | 1.09 | 1.05 | 1.09 | 0.05 | 4.81% | 2,951,800 |
| Feb 3, 2025 | 1.05 | 1.08 | 1.02 | 1.04 | -0.01 | -0.95% | 3,672,740 |
| Jan 31, 2025 | 1.11 | 1.13 | 1.05 | 1.05 | -0.07 | -6.25% | 16,134,920 |
| Jan 30, 2025 | 1.13 | 1.14 | 1.11 | 1.12 | -0.01 | -0.88% | 3,334,420 |
| Jan 29, 2025 | 1.11 | 1.16 | 1.09 | 1.13 | 0.03 | 2.73% | 5,083,237 |
| Jan 28, 2025 | 1.18 | 1.18 | 1.09 | 1.10 | 0.00 | 0.00% | 2,374,300 |
| Jan 27, 2025 | 1.20 | 1.20 | 1.10 | 1.10 | -0.16 | -12.70% | 4,710,500 |
| Jan 24, 2025 | 1.25 | 1.28 | 1.23 | 1.26 | 0.01 | 0.80% | 2,893,924 |
| Jan 23, 2025 | 1.23 | 1.27 | 1.21 | 1.25 | 0.02 | 1.63% | 3,653,240 |
| Jan 22, 2025 | 1.13 | 1.23 | 1.12 | 1.23 | 0.11 | 9.82% | 4,710,000 |
| Jan 21, 2025 | 1.12 | 1.15 | 1.11 | 1.12 | 0.01 | 0.90% | 4,714,317 |