5 DAY PERFORMANCE
-16.67%
1 MONTH PERFORMANCE
-7.05%
3 MONTH PERFORMANCE
-8.23%
6 MONTH PERFORMANCE
+19.83%
YEAR-TO-DATE PERFORMANCE
+4.32%
1 YEAR PERFORMANCE
+98.79%
Ur-Energy Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $1.99 | $1.87 (-6.03%) | $1.99 | $1.86 | 10.41 M | $756.23 M |
| 05/12/2026 | $1.88 | $1.94 (3.19%) | $1.95 | $1.77 | 19.66 M | $754.28 M |
| 05/11/2026 | $1.76 | $1.82 (3.41%) | $1.87 | $1.64 | 16.29 M | $707.63 M |
| 05/08/2026 | $1.77 | $1.74 (-1.69%) | $1.81 | $1.74 | 5.44 M | $676.52 M |
| 05/07/2026 | $1.85 | $1.82 (-1.62%) | $1.89 | $1.80 | 6.95 M | $707.63 M |
| 05/06/2026 | $1.75 | $1.85 (5.71%) | $1.85 | $1.72 | 8.62 M | $719.29 M |
| 05/05/2026 | $1.78 | $1.76 (-1.12%) | $1.81 | $1.73 | 4.76 M | $684.30 M |
| 05/04/2026 | $1.79 | $1.77 (-1.12%) | $1.85 | $1.76 | 5.34 M | $688.18 M |
| 05/01/2026 | $1.79 | $1.79 (0%) | $1.80 | $1.69 | 6.36 M | $676.92 M |
| 04/30/2026 | $1.71 | $1.79 (4.68%) | $1.80 | $1.71 | 6.43 M | $676.92 M |
| 04/29/2026 | $1.72 | $1.68 (-2.33%) | $1.76 | $1.65 | 5.49 M | $635.33 M |
| 04/28/2026 | $1.74 | $1.72 (-1.15%) | $1.78 | $1.66 | 5.66 M | $650.45 M |
| 04/27/2026 | $1.69 | $1.77 (4.73%) | $1.78 | $1.68 | 6.75 M | $669.36 M |
| 04/24/2026 | $1.73 | $1.70 (-1.73%) | $1.74 | $1.68 | 5.98 M | $642.89 M |
| 04/23/2026 | $1.81 | $1.73 (-4.42%) | $1.88 | $1.69 | 8.78 M | $654.23 M |
| 04/22/2026 | $1.73 | $1.81 (4.62%) | $1.82 | $1.70 | 11.51 M | $684.49 M |
| 04/21/2026 | $1.70 | $1.70 (0%) | $1.74 | $1.66 | 11.42 M | $642.89 M |
| 04/20/2026 | $1.61 | $1.71 (6.21%) | $1.75 | $1.58 | 22.76 M | $646.67 M |
| 04/17/2026 | $1.65 | $1.63 (-1.21%) | $1.67 | $1.59 | 8.76 M | $616.42 M |
| 04/16/2026 | $1.66 | $1.65 (-0.6%) | $1.68 | $1.63 | 6.03 M | $623.98 M |
| 04/15/2026 | $1.58 | $1.65 (4.43%) | $1.68 | $1.57 | 7.32 M | $623.98 M |
| 04/14/2026 | $1.57 | $1.59 (1.27%) | $1.60 | $1.55 | 4.90 M | $601.29 M |
| 04/13/2026 | $1.47 | $1.56 (6.12%) | $1.56 | $1.47 | 4.94 M | $589.94 M |
| 04/10/2026 | $1.56 | $1.50 (-3.85%) | $1.61 | $1.50 | 5.91 M | $567.25 M |
| 04/09/2026 | $1.53 | $1.56 (1.96%) | $1.59 | $1.51 | 5.52 M | $589.94 M |
| 04/08/2026 | $1.53 | $1.53 (0%) | $1.59 | $1.49 | 6.51 M | $578.60 M |
| 04/07/2026 | $1.51 | $1.46 (-3.31%) | $1.52 | $1.41 | 5.68 M | $552.13 M |
| 04/06/2026 | $1.53 | $1.50 (-1.96%) | $1.55 | $1.46 | 3.68 M | $567.25 M |
| 04/02/2026 | $1.43 | $1.52 (6.29%) | $1.52 | $1.41 | 5.57 M | $574.82 M |
| 04/01/2026 | $1.51 | $1.44 (-4.64%) | $1.56 | $1.44 | 7.10 M | $544.56 M |
| 03/31/2026 | $1.40 | $1.49 (6.43%) | $1.50 | $1.39 | 7.68 M | $563.47 M |
| 03/30/2026 | $1.43 | $1.38 (-3.5%) | $1.44 | $1.34 | 4.90 M | $521.87 M |
| 03/27/2026 | $1.39 | $1.42 (2.16%) | $1.45 | $1.39 | 3.78 M | $537.00 M |
| 03/26/2026 | $1.48 | $1.42 (-4.05%) | $1.50 | $1.40 | 6.75 M | $537.00 M |
| 03/25/2026 | $1.53 | $1.52 (-0.65%) | $1.58 | $1.51 | 4.41 M | $574.82 M |
| 03/24/2026 | $1.48 | $1.50 (1.35%) | $1.52 | $1.44 | 5.22 M | $567.25 M |
| 03/23/2026 | $1.45 | $1.50 (3.45%) | $1.52 | $1.40 | 13.04 M | $567.25 M |
| 03/20/2026 | $1.35 | $1.45 (7.41%) | $1.48 | $1.33 | 45.14 M | $548.35 M |
| 03/19/2026 | $1.35 | $1.32 (-2.22%) | $1.35 | $1.30 | 7.38 M | $499.18 M |
| 03/18/2026 | $1.42 | $1.38 (-2.82%) | $1.45 | $1.29 | 16.55 M | $521.87 M |
| 03/17/2026 | $1.45 | $1.45 (0%) | $1.48 | $1.40 | 6.49 M | $548.35 M |
| 03/16/2026 | $1.57 | $1.44 (-8.28%) | $1.60 | $1.37 | 19.41 M | $544.56 M |
| 03/13/2026 | $1.60 | $1.60 (0%) | $1.71 | $1.57 | 9.70 M | $605.07 M |
| 03/12/2026 | $1.52 | $1.59 (4.61%) | $1.62 | $1.50 | 5.42 M | $601.29 M |
| 03/11/2026 | $1.54 | $1.55 (0.65%) | $1.59 | $1.52 | 4.88 M | $586.16 M |
| 03/10/2026 | $1.44 | $1.54 (6.94%) | $1.57 | $1.43 | 6.69 M | $582.38 M |
| 03/09/2026 | $1.36 | $1.44 (5.88%) | $1.47 | $1.35 | 4.16 M | $544.56 M |
| 03/06/2026 | $1.44 | $1.42 (-1.39%) | $1.48 | $1.39 | 4.36 M | $521.36 M |
| 03/05/2026 | $1.57 | $1.46 (-7.01%) | $1.59 | $1.39 | 7.11 M | $536.04 M |
| 03/04/2026 | $1.62 | $1.57 (-3.09%) | $1.65 | $1.56 | 6.98 M | $576.43 M |
| 03/03/2026 | $1.69 | $1.59 (-5.92%) | $1.74 | $1.58 | 7.49 M | $583.77 M |
| 03/02/2026 | $1.64 | $1.74 (6.1%) | $1.76 | $1.63 | 5.96 M | $638.85 M |
| 02/27/2026 | $1.63 | $1.67 (2.45%) | $1.69 | $1.62 | 3.38 M | $613.14 M |
| 02/26/2026 | $1.71 | $1.68 (-1.75%) | $1.73 | $1.60 | 6.41 M | $616.82 M |
| 02/25/2026 | $1.72 | $1.71 (-0.58%) | $1.78 | $1.70 | 5.82 M | $627.83 M |
| 02/24/2026 | $1.64 | $1.71 (4.27%) | $1.71 | $1.60 | 4.96 M | $627.83 M |
| 02/23/2026 | $1.62 | $1.64 (1.23%) | $1.65 | $1.59 | 5.42 M | $602.13 M |
| 02/20/2026 | $1.62 | $1.62 (0%) | $1.68 | $1.57 | 6.46 M | $594.79 M |
| 02/19/2026 | $1.56 | $1.61 (3.21%) | $1.64 | $1.54 | 7.46 M | $591.12 M |
| 02/18/2026 | $1.56 | $1.58 (1.28%) | $1.60 | $1.54 | 5.71 M | $580.10 M |
| 02/17/2026 | $1.56 | $1.54 (-1.28%) | $1.59 | $1.49 | 5.28 M | $565.41 M |
| 02/13/2026 | $1.58 | $1.58 (0%) | $1.64 | $1.56 | 4.68 M | $580.10 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
