NYSEAMERICAN : URG
Ur-Energy Inc. — Price history
Energy · Uranium · United States
Last price 0.8518 USD (Oct 30, 2026, 4:00 PM) · Market cap 345.03M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Ur-Energy Inc. (URG) closed at 0.7935 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 0.8677 | 0.8796 | 0.7802 | 0.7935 | 10,422,890 | -6.84% |
| 2026-10-30 | 0.859 | 0.8696 | 0.8373 | 0.8518 | 7,599,072 | -4.98% |
| 2026-10-29 | 0.9096 | 0.9279 | 0.8833 | 0.8964 | 8,689,170 | -2.38% |
| 2026-10-28 | 0.9014 | 0.931 | 0.8677 | 0.9183 | 9,947,116 | +2.33% |
| 2026-10-27 | 0.8367 | 0.9058 | 0.8302 | 0.8974 | 16,360,302 | +9.21% |
| 2026-10-26 | 0.8205 | 0.837 | 0.8018 | 0.8217 | 14,406,633 | +1.34% |
| 2026-10-23 | 0.8156 | 0.8299 | 0.7941 | 0.8108 | 10,645,503 | -0.59% |
| 2026-10-22 | 0.85 | 0.87 | 0.7936 | 0.8156 | 22,021,645 | -7.39% |
| 2026-10-21 | 0.83 | 0.9187 | 0.83 | 0.8807 | 26,855,781 | +8.05% |
| 2026-10-20 | 0.826 | 0.8468 | 0.8103 | 0.8151 | 7,369,368 | -1.64% |
| 2026-10-19 | 0.85 | 0.86 | 0.8057 | 0.8287 | 7,867,792 | -2.08% |
| 2026-10-16 | 0.896 | 0.91 | 0.8278 | 0.8463 | 7,629,142 | -5.44% |
| 2026-10-15 | 0.8241 | 0.9067 | 0.8001 | 0.895 | 11,045,213 | +7.55% |
| 2026-10-14 | 0.87 | 0.889 | 0.8056 | 0.8322 | 14,932,156 | -6.53% |
| 2026-10-13 | 0.923 | 0.9402 | 0.8701 | 0.8903 | 11,172,511 | -3.54% |
| 2026-10-12 | 1.01 | 1.01 | 0.9157 | 0.923 | 22,509,898 | -8.61% |
| 2026-10-09 | 1.01 | 1.02 | 0.99 | 1.01 | 4,918,928 | +0.00% |
| 2026-10-08 | 1.09 | 1.09 | 1 | 1.01 | 8,648,739 | -8.18% |
| 2026-10-07 | 1.11 | 1.12 | 1.07 | 1.1 | 6,037,876 | -1.79% |
| 2026-10-06 | 1.07 | 1.14 | 1.07 | 1.12 | 8,799,265 | +5.66% |
| 2026-10-05 | 1.05 | 1.07 | 1.03 | 1.06 | 5,091,076 | +0.95% |
| 2026-10-02 | 1.08 | 1.09 | 1.05 | 1.05 | 5,276,970 | -0.94% |
| 2026-10-01 | 1.09 | 1.1 | 1.05 | 1.06 | 6,681,958 | -1.85% |
| 2026-09-30 | 1.12 | 1.14 | 1.075 | 1.08 | 11,648,723 | -2.70% |
| 2026-09-29 | 1.13 | 1.14 | 1.09 | 1.11 | 7,775,409 | -0.89% |
| 2026-09-28 | 1.16 | 1.18 | 1.12 | 1.12 | 6,941,625 | -0.88% |
| 2026-09-25 | 1.14 | 1.16 | 1.13 | 1.13 | 4,740,151 | +0.00% |
| 2026-09-24 | 1.16 | 1.17 | 1.12 | 1.13 | 8,342,860 | -2.59% |
| 2026-09-23 | 1.21 | 1.22 | 1.16 | 1.16 | 5,359,056 | -4.13% |
| 2026-09-22 | 1.24 | 1.24 | 1.205 | 1.21 | 5,005,369 | -1.63% |
| 2026-09-21 | 1.19 | 1.25 | 1.19 | 1.23 | 7,387,794 | +3.36% |
| 2026-09-18 | 1.23 | 1.24 | 1.17 | 1.19 | 20,240,626 | -2.46% |
| 2026-09-17 | 1.22 | 1.25 | 1.2 | 1.22 | 6,389,022 | +1.67% |
| 2026-09-16 | 1.23 | 1.24 | 1.19 | 1.2 | 5,535,063 | -1.64% |
| 2026-09-15 | 1.27 | 1.27 | 1.21 | 1.22 | 4,284,755 | -2.40% |
| 2026-09-14 | 1.26 | 1.27 | 1.22 | 1.25 | 9,165,140 | -3.10% |
| 2026-09-11 | 1.35 | 1.36 | 1.28 | 1.29 | 5,185,998 | -3.73% |
| 2026-09-10 | 1.36 | 1.38 | 1.33 | 1.34 | 4,354,970 | -2.90% |
| 2026-09-09 | 1.39 | 1.42 | 1.37 | 1.38 | 4,636,699 | -0.72% |
| 2026-09-08 | 1.39 | 1.46 | 1.39 | 1.39 | 4,798,080 | -0.71% |
| 2026-09-04 | 1.37 | 1.41 | 1.37 | 1.4 | 2,972,791 | +0.00% |
| 2026-09-03 | 1.39 | 1.41 | 1.37 | 1.4 | 4,953,522 | +2.94% |
| 2026-09-02 | 1.35 | 1.4 | 1.34 | 1.36 | 4,373,635 | +1.49% |
| 2026-09-01 | 1.39 | 1.4 | 1.34 | 1.34 | 5,359,136 | -5.63% |
| 2026-08-31 | 1.43 | 1.445 | 1.39 | 1.42 | 4,949,040 | +0.71% |
| 2026-08-28 | 1.53 | 1.54 | 1.41 | 1.41 | 5,188,277 | -7.84% |
| 2026-08-27 | 1.53 | 1.54 | 1.5 | 1.53 | 4,983,898 | +0.66% |
| 2026-08-26 | 1.52 | 1.54 | 1.49 | 1.52 | 7,472,182 | +2.70% |
| 2026-08-25 | 1.42 | 1.52 | 1.415 | 1.48 | 7,713,235 | +3.50% |
| 2026-08-24 | 1.42 | 1.45 | 1.405 | 1.43 | 3,410,642 | +0.70% |
| 2026-08-21 | 1.35 | 1.43 | 1.35 | 1.42 | 10,511,613 | +6.77% |
| 2026-08-20 | 1.37 | 1.39 | 1.33 | 1.33 | 4,184,921 | -5.00% |
| 2026-08-19 | 1.35 | 1.41 | 1.35 | 1.4 | 6,598,915 | +4.48% |
| 2026-08-18 | 1.35 | 1.36 | 1.31 | 1.34 | 4,137,526 | -1.47% |
| 2026-08-17 | 1.35 | 1.4 | 1.324 | 1.36 | 4,111,112 | +0.74% |
| 2026-08-14 | 1.35 | 1.38 | 1.33 | 1.35 | 3,117,205 | +0.75% |
| 2026-08-13 | 1.34 | 1.37 | 1.31 | 1.34 | 4,279,958 | -0.74% |
| 2026-08-12 | 1.4 | 1.42 | 1.33 | 1.35 | 6,078,056 | -2.88% |
| 2026-08-11 | 1.44 | 1.46 | 1.37 | 1.39 | 6,728,382 | -2.11% |
| 2026-08-10 | 1.4 | 1.43 | 1.38 | 1.42 | 5,948,208 | +1.43% |
| 2026-08-07 | 1.34 | 1.4 | 1.33 | 1.4 | 5,543,043 | +6.87% |
| 2026-08-06 | 1.3 | 1.33 | 1.28 | 1.31 | 4,629,718 | +0.77% |
| 2026-08-05 | 1.31 | 1.35 | 1.29 | 1.3 | 6,162,183 | +0.00% |
| 2026-08-04 | 1.26 | 1.31 | 1.245 | 1.3 | 10,513,726 | +3.17% |
| 2026-08-03 | 1.22 | 1.28 | 1.21 | 1.26 | 5,572,540 | +3.28% |
| 2026-07-31 | 1.26 | 1.27 | 1.2 | 1.22 | 7,190,113 | -2.40% |
| 2026-07-30 | 1.22 | 1.27 | 1.22 | 1.25 | 8,423,113 | +5.93% |
| 2026-07-29 | 1.21 | 1.22 | 1.17 | 1.18 | 6,997,652 | -2.48% |
| 2026-07-28 | 1.22 | 1.23 | 1.16 | 1.21 | 5,888,068 | -1.63% |
| 2026-07-27 | 1.24 | 1.28 | 1.22 | 1.23 | 4,720,313 | +0.82% |
| 2026-07-24 | 1.28 | 1.289 | 1.21 | 1.22 | 6,735,230 | -5.43% |
| 2026-07-23 | 1.28 | 1.33 | 1.265 | 1.29 | 3,694,050 | -0.77% |
| 2026-07-22 | 1.3 | 1.35 | 1.29 | 1.3 | 9,463,828 | -1.52% |
| 2026-07-21 | 1.23 | 1.32 | 1.23 | 1.32 | 6,285,667 | +9.09% |
| 2026-07-20 | 1.24 | 1.26 | 1.18 | 1.21 | 8,767,834 | -1.63% |
| 2026-07-17 | 1.21 | 1.26 | 1.19 | 1.23 | 7,349,514 | -1.60% |
| 2026-07-16 | 1.32 | 1.32 | 1.23 | 1.25 | 6,067,893 | -5.30% |
| 2026-07-15 | 1.35 | 1.37 | 1.3 | 1.32 | 4,500,146 | -1.49% |
| 2026-07-14 | 1.3 | 1.37 | 1.29 | 1.34 | 4,942,483 | +4.69% |
| 2026-07-13 | 1.33 | 1.35 | 1.27 | 1.28 | 7,078,501 | -3.03% |
| 2026-07-10 | 1.33 | 1.36 | 1.31 | 1.32 | 3,978,762 | -0.75% |
| 2026-07-09 | 1.31 | 1.34 | 1.29 | 1.33 | 6,487,516 | +2.31% |
| 2026-07-08 | 1.28 | 1.31 | 1.25 | 1.3 | 6,458,502 | +0.78% |
| 2026-07-07 | 1.39 | 1.4 | 1.28 | 1.29 | 9,991,216 | -7.86% |
| 2026-07-06 | 1.4 | 1.42 | 1.37 | 1.4 | 7,177,346 | +3.70% |
| 2026-07-02 | 1.36 | 1.45 | 1.32 | 1.35 | 14,330,002 | +0.00% |
| 2026-07-01 | 1.38 | 1.43 | 1.345 | 1.35 | 9,937,859 | -0.74% |
| 2026-06-30 | 1.32 | 1.38 | 1.305 | 1.36 | 7,047,485 | +3.03% |
| 2026-06-29 | 1.36 | 1.38 | 1.3 | 1.32 | 6,425,086 | -2.22% |
| 2026-06-26 | 1.29 | 1.38 | 1.29 | 1.35 | 58,657,971 | +3.85% |
| 2026-06-25 | 1.39 | 1.4 | 1.3 | 1.3 | 11,805,352 | -3.70% |
| 2026-06-24 | 1.4 | 1.41 | 1.33 | 1.35 | 9,525,659 | -4.26% |
| 2026-06-23 | 1.4 | 1.46 | 1.36 | 1.41 | 9,240,974 | -1.40% |
| 2026-06-22 | 1.5 | 1.52 | 1.42 | 1.43 | 17,088,793 | -4.67% |
| 2026-06-18 | 1.6 | 1.615 | 1.45 | 1.5 | 46,988,061 | -3.23% |
| 2026-06-17 | 1.67 | 1.765 | 1.53 | 1.55 | 26,426,316 | -5.49% |
| 2026-06-16 | 1.72 | 1.8 | 1.63 | 1.64 | 13,509,795 | -3.53% |
| 2026-06-15 | 1.65 | 1.82 | 1.62 | 1.7 | 19,097,586 | +8.28% |
| 2026-06-12 | 1.58 | 1.62 | 1.55 | 1.57 | 5,984,095 | +0.00% |
| 2026-06-11 | 1.5 | 1.59 | 1.485 | 1.57 | 8,826,468 | +6.80% |
| 2026-06-10 | 1.52 | 1.58 | 1.47 | 1.47 | 9,132,087 | -4.55% |
| 2026-06-09 | 1.66 | 1.68 | 1.5 | 1.54 | 10,614,322 | -5.52% |
| 2026-06-08 | 1.7 | 1.72 | 1.63 | 1.63 | 7,476,512 | +0.62% |
| 2026-06-05 | 1.9 | 1.94 | 1.62 | 1.62 | 13,216,980 | -16.06% |
| 2026-06-04 | 1.91 | 1.99 | 1.88 | 1.93 | 7,681,149 | +0.00% |
| 2026-06-03 | 2.08 | 2.09 | 1.88 | 1.93 | 19,299,857 | -8.10% |
| 2026-06-02 | 1.84 | 2.15 | 1.73 | 2.1 | 43,817,367 | +22.81% |
| 2026-06-01 | 1.64 | 1.73 | 1.59 | 1.71 | 10,612,141 | +5.56% |
| 2026-05-29 | 1.61 | 1.64 | 1.58 | 1.62 | 3,826,617 | +0.00% |
| 2026-05-28 | 1.63 | 1.658 | 1.59 | 1.62 | 5,602,638 | -0.61% |
| 2026-05-27 | 1.63 | 1.64 | 1.575 | 1.63 | 7,194,988 | +0.00% |
| 2026-05-26 | 1.58 | 1.7 | 1.57 | 1.63 | 15,346,701 | +5.16% |
| 2026-05-22 | 1.55 | 1.59 | 1.52 | 1.55 | 5,584,506 | +1.31% |
| 2026-05-21 | 1.49 | 1.55 | 1.45 | 1.53 | 7,373,121 | +4.08% |
| 2026-05-20 | 1.56 | 1.569 | 1.46 | 1.47 | 7,874,968 | -2.00% |
| 2026-05-19 | 1.57 | 1.6 | 1.49 | 1.5 | 9,741,552 | -5.06% |
| 2026-05-18 | 1.69 | 1.71 | 1.56 | 1.58 | 9,189,344 | -4.82% |
| 2026-05-15 | 1.77 | 1.79 | 1.65 | 1.66 | 8,863,754 | -9.29% |
| 2026-05-14 | 1.9 | 1.91 | 1.78 | 1.83 | 9,123,370 | -2.14% |
| 2026-05-13 | 1.988 | 1.99 | 1.86 | 1.87 | 10,493,774 | -3.61% |