Ur Energy Inc (URG) Historical Stock Data

0.72 ↑0.00 (0.00%)

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

Historical Data

In the past 30 trading days, URG is up 0.08% a day on average. There have been 14 days where Ur Energy Inc closed green and 16 days where URG closed red.

Date	Open	Close	Change	Low	High	Volume
2025-05-12	0.73	0.72	↓$0.01 (-1.68%)	0.71	0.75	2.80M
2025-05-09	0.70	0.71	↑$0.01 (1.53%)	0.69	0.72	2.16M
2025-05-08	0.69	0.69	↑$0.00 (0.27%)	0.67	0.72	2.34M
2025-05-07	0.71	0.70	↓$0.01 (-1.65%)	0.69	0.72	5.27M
2025-05-06	0.73	0.72	↓$0.02 (-2.05%)	0.68	0.74	3.51M
2025-05-05	0.78	0.72	↓$0.06 (-7.14%)	0.72	0.79	3.32M
2025-05-02	0.76	0.78	↑$0.02 (2.50%)	0.75	0.80	3.46M
2025-05-01	0.76	0.75	↓$0.01 (-1.58%)	0.74	0.78	2.22M
2025-04-30	0.73	0.75	↑$0.02 (2.44%)	0.72	0.77	2.55M
2025-04-29	0.77	0.75	↓$0.02 (-2.05%)	0.75	0.78	2.04M
2025-04-28	0.76	0.77	↑$0.01 (0.99%)	0.75	0.77	1.75M
2025-04-25	0.77	0.77	↓$0.01 (-1.03%)	0.73	0.78	2.40M
2025-04-24	0.75	0.77	↑$0.02 (2.51%)	0.74	0.77	1.85M
2025-04-23	0.76	0.76	↓$0.00 (-0.57%)	0.73	0.77	4.35M
2025-04-22	0.67	0.73	↑$0.05 (8.11%)	0.67	0.73	3.71M
2025-04-21	0.72	0.66	↓$0.06 (-7.78%)	0.63	0.72	2.63M
2025-04-17	0.67	0.71	↑$0.04 (5.84%)	0.67	0.72	4.84M
2025-04-16	0.63	0.67	↑$0.04 (5.80%)	0.62	0.71	6.50M
2025-04-15	0.66	0.62	↓$0.04 (-6.03%)	0.60	0.67	3.67M
2025-04-14	0.73	0.66	↓$0.07 (-9.08%)	0.65	0.73	3.04M
2025-04-11	0.62	0.68	↑$0.06 (10.16%)	0.62	0.70	3.25M
2025-04-10	0.62	0.62	↓$0.00 (-0.24%)	0.59	0.63	2.69M
2025-04-09	0.56	0.61	↑$0.05 (9.46%)	0.55	0.65	6.73M
2025-04-08	0.63	0.56	↓$0.06 (-10.38%)	0.55	0.63	2.55M
2025-04-07	0.58	0.59	↑$0.01 (2.43%)	0.56	0.65	3.52M
2025-04-04	0.61	0.60	↓$0.01 (-2.03%)	0.57	0.63	3.85M
2025-04-03	0.65	0.63	↓$0.02 (-2.40%)	0.63	0.67	3.12M
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