Ur-Energy Inc.URGNYSE
LOADING
|||
Switch Symbol:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $1.75 | $1.88 | $1.74 | $1.79 | 13.49M |
| 2/2/2026 | $1.75 | $1.82 | $1.69 | $1.71 | 4.64M |
| 1/30/2026 | $1.84 | $1.88 | $1.71 | $1.76 | 14.35M |
| 1/29/2026 | $2.01 | $2.03 | $1.85 | $1.90 | 13.25M |
| 1/28/2026 | $1.95 | $2.01 | $1.91 | $2.00 | 23.91M |
| 1/27/2026 | $1.82 | $1.93 | $1.79 | $1.93 | 13.38M |
| 1/26/2026 | $1.89 | $1.96 | $1.76 | $1.79 | 13.91M |
| 1/23/2026 | $1.93 | $1.93 | $1.85 | $1.87 | 9.77M |
| 1/22/2026 | $1.97 | $1.98 | $1.90 | $1.91 | 8.77M |
| 1/21/2026 | $1.92 | $2.00 | $1.89 | $1.93 | 14.55M |
| 1/20/2026 | $1.82 | $1.94 | $1.80 | $1.92 | 20.66M |
| 1/16/2026 | $1.82 | $1.89 | $1.81 | $1.86 | 14.70M |
| 1/15/2026 | $1.81 | $1.85 | $1.79 | $1.83 | 13.55M |
| 1/14/2026 | $1.70 | $1.83 | $1.67 | $1.80 | 13.31M |
| 1/13/2026 | $1.68 | $1.73 | $1.66 | $1.71 | 7.05M |
| 1/12/2026 | $1.63 | $1.70 | $1.60 | $1.69 | 12.32M |
| 1/9/2026 | $1.67 | $1.70 | $1.62 | $1.64 | 12.13M |
| 1/8/2026 | $1.63 | $1.65 | $1.58 | $1.63 | 5.70M |
| 1/7/2026 | $1.62 | $1.64 | $1.57 | $1.64 | 10.99M |
| 1/6/2026 | $1.62 | $1.68 | $1.60 | $1.65 | 10.95M |
| 1/5/2026 | $1.53 | $1.63 | $1.53 | $1.61 | 12.43M |
| 1/2/2026 | $1.40 | $1.54 | $1.40 | $1.53 | 10.74M |
| 12/31/2025 | $1.36 | $1.39 | $1.35 | $1.39 | 6.42M |
| 12/30/2025 | $1.41 | $1.41 | $1.35 | $1.36 | 5.85M |
| 12/29/2025 | $1.36 | $1.45 | $1.36 | $1.38 | 5.15M |
| 12/26/2025 | $1.42 | $1.42 | $1.36 | $1.38 | 2.61M |
| 12/24/2025 | $1.39 | $1.42 | $1.37 | $1.42 | 2.20M |
| 12/23/2025 | $1.42 | $1.48 | $1.40 | $1.40 | 7.76M |
| 12/22/2025 | $1.51 | $1.51 | $1.42 | $1.43 | 6.94M |
| 12/19/2025 | $1.43 | $1.51 | $1.39 | $1.46 | 50.64M |
| 12/18/2025 | $1.35 | $1.43 | $1.35 | $1.40 | 10.63M |
| 12/17/2025 | $1.30 | $1.37 | $1.30 | $1.34 | 12.77M |
| 12/16/2025 | $1.30 | $1.34 | $1.28 | $1.31 | 10.46M |
| 12/15/2025 | $1.36 | $1.48 | $1.30 | $1.33 | 23.07M |
| 12/12/2025 | $1.24 | $1.28 | $1.22 | $1.28 | 12.51M |
| 12/11/2025 | $1.19 | $1.25 | $1.17 | $1.25 | 75.13M |
| 12/10/2025 | $1.33 | $1.37 | $1.28 | $1.36 | 4.31M |
| 12/9/2025 | $1.33 | $1.38 | $1.32 | $1.36 | 4.19M |
| 12/8/2025 | $1.37 | $1.41 | $1.36 | $1.37 | 3.48M |
| 12/5/2025 | $1.44 | $1.45 | $1.37 | $1.38 | 5.61M |
| 12/4/2025 | $1.39 | $1.46 | $1.36 | $1.44 | 6.67M |
| 12/3/2025 | $1.33 | $1.40 | $1.32 | $1.40 | 6.86M |
| 12/2/2025 | $1.30 | $1.36 | $1.30 | $1.33 | 6.21M |
| 12/1/2025 | $1.30 | $1.34 | $1.27 | $1.30 | 5.54M |
| 11/28/2025 | $1.28 | $1.33 | $1.25 | $1.31 | 3.34M |
| 11/26/2025 | $1.24 | $1.28 | $1.23 | $1.27 | 4.27M |
| 11/25/2025 | $1.27 | $1.28 | $1.21 | $1.25 | 5.71M |
| 11/24/2025 | $1.21 | $1.27 | $1.17 | $1.27 | 8.18M |
| 11/21/2025 | $1.17 | $1.19 | $1.12 | $1.17 | 9.49M |
| 11/20/2025 | $1.30 | $1.33 | $1.18 | $1.18 | 9.85M |
| 11/19/2025 | $1.21 | $1.30 | $1.20 | $1.27 | 8.99M |
| 11/18/2025 | $1.16 | $1.21 | $1.16 | $1.20 | 6.14M |
| 11/17/2025 | $1.19 | $1.22 | $1.14 | $1.14 | 7.97M |
| 11/14/2025 | $1.18 | $1.22 | $1.15 | $1.19 | 6.45M |
| 11/13/2025 | $1.28 | $1.30 | $1.20 | $1.21 | 9.92M |
| 11/12/2025 | $1.31 | $1.34 | $1.28 | $1.31 | 4.05M |
| 11/11/2025 | $1.28 | $1.32 | $1.26 | $1.30 | 4.45M |
| 11/10/2025 | $1.32 | $1.34 | $1.28 | $1.31 | 5.94M |
| 11/7/2025 | $1.25 | $1.29 | $1.22 | $1.24 | 12.87M |
| 11/6/2025 | $1.37 | $1.38 | $1.27 | $1.27 | 11.13M |