Ur-Energy Inc. (URG)
AMEX: URG
· Real-Time Price · USD
1.76
0.01 (0.86%)
At close: Sep 26, 2025, 3:59 PM
1.76
0.00%
Pre-market: Sep 29, 2025, 05:21 AM EDT
URG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.69 | 1.77 | 1.69 | 1.76 | 1.76 | 0.57% | 7,347,422 |
| Sep 25, 2025 | 1.60 | 1.78 | 1.56 | 1.75 | 1.75 | 7.36% | 12,410,135 |
| Sep 24, 2025 | 1.68 | 1.73 | 1.62 | 1.63 | 1.63 | -2.98% | 7,059,211 |
| Sep 23, 2025 | 1.72 | 1.74 | 1.64 | 1.68 | 1.68 | -1.75% | 9,886,409 |
| Sep 22, 2025 | 1.68 | 1.73 | 1.61 | 1.71 | 1.71 | 3.64% | 14,165,000 |
| Sep 19, 2025 | 1.51 | 1.65 | 1.49 | 1.65 | 1.65 | 9.27% | 29,892,619 |
| Sep 18, 2025 | 1.51 | 1.52 | 1.49 | 1.51 | 1.51 | 1.34% | 7,722,937 |
| Sep 17, 2025 | 1.50 | 1.52 | 1.47 | 1.49 | 1.49 | -0.67% | 5,932,732 |
| Sep 16, 2025 | 1.59 | 1.60 | 1.49 | 1.50 | 1.50 | -3.23% | 7,141,544 |
| Sep 15, 2025 | 1.50 | 1.57 | 1.42 | 1.55 | 1.55 | 6.16% | 13,801,400 |
| Sep 12, 2025 | 1.51 | 1.51 | 1.43 | 1.46 | 1.46 | -1.35% | 4,931,000 |
| Sep 11, 2025 | 1.49 | 1.51 | 1.47 | 1.48 | 1.48 | -1.33% | 4,373,500 |
| Sep 10, 2025 | 1.47 | 1.52 | 1.46 | 1.50 | 1.50 | 2.04% | 5,368,529 |
| Sep 9, 2025 | 1.46 | 1.50 | 1.45 | 1.47 | 1.47 | 1.38% | 3,600,444 |
| Sep 8, 2025 | 1.46 | 1.49 | 1.44 | 1.45 | 1.45 | -1.36% | 3,681,100 |
| 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 |