Ur Energy Inc (URG) Historical Stock Data

0.69 ↑0.02 (3.55%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, URG is down -1.43% a day on average. There have been 11 days where Ur Energy Inc closed green and 19 days where URG closed red.

Date	Open	Close	Change	Low	High	Volume
2025-04-02	0.66	0.69	↑$0.03 (3.85%)	0.65	0.70	5.76M
2025-04-01	0.67	0.66	↓$0.01 (-1.21%)	0.65	0.69	4.09M
2025-03-31	0.65	0.67	↑$0.02 (3.28%)	0.63	0.70	19.35M
2025-03-28	0.73	0.66	↓$0.07 (-9.88%)	0.65	0.74	9.17M
2025-03-27	0.76	0.72	↓$0.04 (-4.86%)	0.71	0.76	8.04M
2025-03-26	0.78	0.75	↓$0.03 (-3.67%)	0.75	0.80	6.41M
2025-03-25	0.87	0.78	↓$0.09 (-10.15%)	0.77	0.88	8.24M
2025-03-24	0.92	0.86	↓$0.06 (-6.51%)	0.85	0.92	6.26M
2025-03-21	0.93	0.90	↓$0.03 (-3.33%)	0.85	0.94	4.72M
2025-03-20	0.84	0.95	↑$0.11 (13.27%)	0.83	0.95	4.36M
2025-03-19	0.81	0.85	↑$0.03 (3.98%)	0.80	0.86	4.60M
2025-03-18	0.82	0.82	↓$0.01 (-1.00%)	0.80	0.84	2.31M
2025-03-17	0.82	0.82	↑$0.00 (0.28%)	0.80	0.83	4.40M
2025-03-14	0.80	0.81	↑$0.01 (0.75%)	0.80	0.82	2.25M
2025-03-13	0.81	0.78	↓$0.03 (-3.40%)	0.78	0.81	3.56M
2025-03-12	0.87	0.81	↓$0.06 (-7.00%)	0.80	0.88	4.17M
2025-03-11	0.74	0.83	↑$0.09 (11.73%)	0.73	0.87	8.75M
2025-03-10	0.83	0.74	↓$0.09 (-10.51%)	0.74	0.85	3.54M
2025-03-07	0.86	0.83	↓$0.03 (-3.51%)	0.82	0.86	4.85M
2025-03-06	0.86	0.86	↓$0.00 (-0.16%)	0.83	0.88	4.94M
2025-03-05	0.88	0.86	↓$0.02 (-2.40%)	0.84	0.89	7.47M
2025-03-04	0.84	0.87	↑$0.03 (3.15%)	0.82	0.89	10.41M
2025-03-03	0.96	0.82	↓$0.15 (-15.12%)	0.81	0.97	9.28M
2025-02-28	0.95	0.96	↑$0.01 (1.38%)	0.94	0.96	5.06M
2025-02-27	0.96	0.95	↓$0.01 (-1.25%)	0.94	0.98	6.39M
2025-02-26	0.90	0.95	↑$0.05 (5.23%)	0.90	0.96	8.23M
2025-02-25	0.96	0.92	↓$0.04 (-4.40%)	0.88	0.96	9.39M
2025-02-24	0.95	0.96	↑$0.01 (1.49%)	0.92	0.96	5.04M
2025-02-21	0.95	0.94	↓$0.01 (-0.77%)	0.91	0.96	5.52M
2025-02-20	0.98	0.96	↓$0.02 (-2.19%)	0.94	0.98	3.50M