5 DAY PERFORMANCE
+2.84%
1 MONTH PERFORMANCE
-10.49%
3 MONTH PERFORMANCE
+2.11%
6 MONTH PERFORMANCE
+5.07%
YEAR-TO-DATE PERFORMANCE
+4.32%
1 YEAR PERFORMANCE
+45.00%
Ur-Energy Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $1.29 | $1.35 (4.65%) | $1.38 | $1.29 | 60.27 M | $524.89 M |
| 06/25/2026 | $1.39 | $1.30 (-6.47%) | $1.40 | $1.30 | 11.87 M | $505.45 M |
| 06/24/2026 | $1.40 | $1.35 (-3.57%) | $1.41 | $1.33 | 9.61 M | $524.89 M |
| 06/23/2026 | $1.40 | $1.41 (0.71%) | $1.46 | $1.36 | 9.28 M | $548.22 M |
| 06/22/2026 | $1.50 | $1.43 (-4.67%) | $1.52 | $1.42 | 17.16 M | $555.99 M |
| 06/18/2026 | $1.60 | $1.50 (-6.25%) | $1.62 | $1.45 | 47.11 M | $583.21 M |
| 06/17/2026 | $1.67 | $1.55 (-7.19%) | $1.77 | $1.53 | 26.56 M | $602.65 M |
| 06/16/2026 | $1.72 | $1.64 (-4.65%) | $1.80 | $1.63 | 13.57 M | $637.64 M |
| 06/15/2026 | $1.65 | $1.70 (3.03%) | $1.82 | $1.62 | 19.25 M | $660.97 M |
| 06/12/2026 | $1.58 | $1.57 (-0.63%) | $1.62 | $1.55 | 6.02 M | $610.42 M |
| 06/11/2026 | $1.50 | $1.57 (4.67%) | $1.59 | $1.49 | 9.42 M | $610.42 M |
| 06/10/2026 | $1.52 | $1.47 (-3.29%) | $1.58 | $1.47 | 9.37 M | $571.54 M |
| 06/09/2026 | $1.66 | $1.54 (-7.23%) | $1.68 | $1.50 | 10.75 M | $598.76 M |
| 06/08/2026 | $1.70 | $1.63 (-4.12%) | $1.72 | $1.63 | 7.57 M | $633.75 M |
| 06/05/2026 | $1.90 | $1.62 (-14.74%) | $1.94 | $1.62 | 13.38 M | $629.86 M |
| 06/04/2026 | $1.91 | $1.93 (1.05%) | $1.99 | $1.88 | 7.81 M | $750.39 M |
| 06/03/2026 | $2.08 | $1.93 (-7.21%) | $2.09 | $1.88 | 19.49 M | $750.39 M |
| 06/02/2026 | $1.84 | $2.10 (14.13%) | $2.15 | $1.73 | 44.41 M | $816.49 M |
| 06/01/2026 | $1.64 | $1.71 (4.27%) | $1.73 | $1.59 | 11.41 M | $664.86 M |
| 05/29/2026 | $1.61 | $1.62 (0.62%) | $1.64 | $1.58 | 3.88 M | $629.86 M |
| 05/28/2026 | $1.63 | $1.62 (-0.61%) | $1.66 | $1.59 | 5.63 M | $629.86 M |
| 05/27/2026 | $1.63 | $1.63 (0%) | $1.64 | $1.58 | 7.24 M | $633.75 M |
| 05/26/2026 | $1.58 | $1.63 (3.16%) | $1.70 | $1.57 | 15.39 M | $633.75 M |
| 05/22/2026 | $1.55 | $1.55 (0%) | $1.59 | $1.52 | 5.62 M | $602.65 M |
| 05/21/2026 | $1.49 | $1.53 (2.68%) | $1.55 | $1.45 | 7.47 M | $594.87 M |
| 05/20/2026 | $1.56 | $1.47 (-5.77%) | $1.57 | $1.46 | 7.99 M | $571.54 M |
| 05/19/2026 | $1.57 | $1.50 (-4.46%) | $1.60 | $1.49 | 9.83 M | $583.21 M |
| 05/18/2026 | $1.69 | $1.58 (-6.51%) | $1.71 | $1.56 | 9.23 M | $614.31 M |
| 05/15/2026 | $1.77 | $1.66 (-6.21%) | $1.79 | $1.65 | 8.86 M | $645.42 M |
| 05/14/2026 | $1.90 | $1.83 (-3.68%) | $1.91 | $1.78 | 9.12 M | $711.51 M |
| 05/13/2026 | $1.99 | $1.87 (-6.03%) | $1.99 | $1.86 | 10.49 M | $727.07 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 | $695.96 M |
| 04/30/2026 | $1.71 | $1.79 (4.68%) | $1.80 | $1.71 | 6.43 M | $695.96 M |
| 04/29/2026 | $1.72 | $1.68 (-2.33%) | $1.76 | $1.65 | 5.49 M | $653.19 M |
| 04/28/2026 | $1.74 | $1.72 (-1.15%) | $1.78 | $1.66 | 5.66 M | $668.74 M |
| 04/27/2026 | $1.69 | $1.77 (4.73%) | $1.78 | $1.68 | 6.75 M | $688.18 M |
| 04/24/2026 | $1.73 | $1.70 (-1.73%) | $1.74 | $1.68 | 5.98 M | $660.97 M |
| 04/23/2026 | $1.81 | $1.73 (-4.42%) | $1.88 | $1.69 | 8.78 M | $672.63 M |
| 04/22/2026 | $1.73 | $1.81 (4.62%) | $1.82 | $1.70 | 11.51 M | $703.74 M |
| 04/21/2026 | $1.70 | $1.70 (0%) | $1.74 | $1.66 | 11.42 M | $660.97 M |
| 04/20/2026 | $1.61 | $1.71 (6.21%) | $1.75 | $1.58 | 22.76 M | $664.86 M |
| 04/17/2026 | $1.65 | $1.63 (-1.21%) | $1.67 | $1.59 | 8.76 M | $633.75 M |
| 04/16/2026 | $1.66 | $1.65 (-0.6%) | $1.68 | $1.63 | 6.03 M | $641.53 M |
| 04/15/2026 | $1.58 | $1.65 (4.43%) | $1.68 | $1.57 | 7.32 M | $641.53 M |
| 04/14/2026 | $1.57 | $1.59 (1.27%) | $1.60 | $1.55 | 4.90 M | $618.20 M |
| 04/13/2026 | $1.47 | $1.56 (6.12%) | $1.56 | $1.47 | 4.94 M | $606.54 M |
| 04/10/2026 | $1.56 | $1.50 (-3.85%) | $1.61 | $1.50 | 5.91 M | $583.21 M |
| 04/09/2026 | $1.53 | $1.56 (1.96%) | $1.59 | $1.51 | 5.52 M | $606.54 M |
| 04/08/2026 | $1.53 | $1.53 (0%) | $1.59 | $1.49 | 6.51 M | $594.87 M |
| 04/07/2026 | $1.51 | $1.46 (-3.31%) | $1.52 | $1.41 | 5.68 M | $567.66 M |
| 04/06/2026 | $1.53 | $1.50 (-1.96%) | $1.55 | $1.46 | 3.68 M | $583.21 M |
| 04/02/2026 | $1.43 | $1.52 (6.29%) | $1.52 | $1.41 | 5.57 M | $590.98 M |
| 04/01/2026 | $1.51 | $1.44 (-4.64%) | $1.56 | $1.44 | 7.10 M | $559.88 M |
| 03/31/2026 | $1.40 | $1.49 (6.43%) | $1.50 | $1.39 | 7.68 M | $579.32 M |
| 03/30/2026 | $1.43 | $1.38 (-3.5%) | $1.44 | $1.34 | 4.90 M | $536.55 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.
