5 DAY PERFORMANCE
+30.45%
1 MONTH PERFORMANCE
+39.92%
3 MONTH PERFORMANCE
+18.03%
6 MONTH PERFORMANCE
+106.52%
YEAR-TO-DATE PERFORMANCE
+50.87%
1 YEAR PERFORMANCE
+37.70%
Ur-Energy Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $1.44 | $1.38 (-4.17%) | $1.45 | $1.37 | 5.61 M | $506.67 M |
| 12/04/2025 | $1.39 | $1.44 (3.6%) | $1.46 | $1.36 | 6.67 M | $528.69 M |
| 12/03/2025 | $1.33 | $1.40 (5.26%) | $1.40 | $1.32 | 6.86 M | $514.01 M |
| 12/02/2025 | $1.30 | $1.33 (2.31%) | $1.36 | $1.30 | 6.21 M | $488.31 M |
| 12/01/2025 | $1.30 | $1.30 (0%) | $1.34 | $1.27 | 5.54 M | $477.29 M |
| 11/28/2025 | $1.28 | $1.31 (2.34%) | $1.33 | $1.25 | 3.34 M | $480.96 M |
| 11/26/2025 | $1.24 | $1.27 (2.42%) | $1.28 | $1.23 | 4.27 M | $466.28 M |
| 11/25/2025 | $1.27 | $1.25 (-1.57%) | $1.28 | $1.21 | 5.71 M | $458.94 M |
| 11/24/2025 | $1.21 | $1.27 (4.96%) | $1.27 | $1.17 | 8.18 M | $466.28 M |
| 11/21/2025 | $1.17 | $1.17 (0%) | $1.19 | $1.12 | 9.49 M | $429.56 M |
| 11/20/2025 | $1.30 | $1.18 (-9.23%) | $1.33 | $1.18 | 9.85 M | $433.24 M |
| 11/19/2025 | $1.21 | $1.27 (4.96%) | $1.30 | $1.20 | 8.99 M | $466.28 M |
| 11/18/2025 | $1.16 | $1.20 (3.45%) | $1.21 | $1.16 | 6.14 M | $440.58 M |
| 11/17/2025 | $1.19 | $1.14 (-4.2%) | $1.22 | $1.14 | 7.97 M | $418.55 M |
| 11/14/2025 | $1.18 | $1.19 (0.85%) | $1.22 | $1.15 | 6.45 M | $436.91 M |
| 11/13/2025 | $1.28 | $1.21 (-5.47%) | $1.30 | $1.20 | 9.92 M | $444.25 M |
| 11/12/2025 | $1.31 | $1.31 (0%) | $1.34 | $1.28 | 4.05 M | $480.96 M |
| 11/11/2025 | $1.28 | $1.30 (1.56%) | $1.32 | $1.26 | 4.45 M | $477.29 M |
| 11/10/2025 | $1.32 | $1.31 (-0.76%) | $1.34 | $1.28 | 5.94 M | $480.96 M |
| 11/07/2025 | $1.25 | $1.24 (-0.8%) | $1.29 | $1.22 | 12.87 M | $455.26 M |
| 11/06/2025 | $1.37 | $1.27 (-7.3%) | $1.38 | $1.27 | 11.13 M | $466.28 M |
| 11/05/2025 | $1.44 | $1.37 (-4.86%) | $1.45 | $1.34 | 10.65 M | $502.99 M |
| 11/04/2025 | $1.52 | $1.44 (-5.26%) | $1.58 | $1.44 | 13.30 M | $528.69 M |
| 11/03/2025 | $1.71 | $1.61 (-5.85%) | $1.72 | $1.61 | 10.07 M | $591.11 M |
| 10/31/2025 | $1.71 | $1.72 (0.58%) | $1.73 | $1.66 | 4.76 M | $631.50 M |
| 10/30/2025 | $1.65 | $1.70 (3.03%) | $1.74 | $1.61 | 5.35 M | $620.19 M |
| 10/29/2025 | $1.70 | $1.67 (-1.76%) | $1.74 | $1.65 | 7.06 M | $609.25 M |
| 10/28/2025 | $1.65 | $1.69 (2.42%) | $1.72 | $1.61 | 11.64 M | $616.54 M |
| 10/27/2025 | $1.61 | $1.58 (-1.86%) | $1.61 | $1.53 | 9.20 M | $576.41 M |
| 10/24/2025 | $1.57 | $1.60 (1.91%) | $1.63 | $1.53 | 7.74 M | $583.71 M |
| 10/23/2025 | $1.56 | $1.54 (-1.28%) | $1.60 | $1.51 | 7.57 M | $561.82 M |
| 10/22/2025 | $1.48 | $1.56 (5.41%) | $1.58 | $1.45 | 9.62 M | $569.12 M |
| 10/21/2025 | $1.57 | $1.55 (-1.27%) | $1.60 | $1.50 | 10.27 M | $565.47 M |
| 10/20/2025 | $1.70 | $1.62 (-4.71%) | $1.71 | $1.56 | 10.31 M | $591.01 M |
| 10/17/2025 | $1.66 | $1.61 (-3.01%) | $1.71 | $1.59 | 17.59 M | $587.36 M |
| 10/16/2025 | $2.07 | $1.75 (-15.46%) | $2.09 | $1.72 | 20.89 M | $638.43 M |
| 10/15/2025 | $2.30 | $2.03 (-11.74%) | $2.35 | $1.95 | 23.96 M | $740.58 M |
| 10/14/2025 | $2.10 | $2.10 (0%) | $2.20 | $1.92 | 25.78 M | $766.12 M |
| 10/13/2025 | $1.99 | $2.03 (2.01%) | $2.05 | $1.97 | 16.83 M | $740.58 M |
| 10/10/2025 | $1.96 | $1.95 (-0.51%) | $2.01 | $1.91 | 19.24 M | $711.40 M |
| 10/09/2025 | $1.87 | $1.91 (2.14%) | $1.98 | $1.86 | 13.30 M | $696.80 M |
| 10/08/2025 | $1.86 | $1.85 (-0.54%) | $1.90 | $1.81 | 10.89 M | $674.92 M |
| 10/07/2025 | $1.90 | $1.85 (-2.63%) | $1.90 | $1.77 | 9.92 M | $674.92 M |
| 10/06/2025 | $1.74 | $1.81 (4.02%) | $1.84 | $1.72 | 10.19 M | $660.32 M |
| 10/03/2025 | $1.76 | $1.73 (-1.7%) | $1.78 | $1.69 | 6.69 M | $631.14 M |
| 10/02/2025 | $1.76 | $1.76 (0%) | $1.82 | $1.72 | 5.16 M | $642.08 M |
| 10/01/2025 | $1.77 | $1.76 (-0.56%) | $1.79 | $1.72 | 6.30 M | $642.08 M |
| 09/30/2025 | $1.75 | $1.79 (2.29%) | $1.80 | $1.72 | 15.52 M | $653.03 M |
| 09/29/2025 | $1.78 | $1.76 (-1.12%) | $1.79 | $1.72 | 7.47 M | $642.08 M |
| 09/26/2025 | $1.69 | $1.76 (4.14%) | $1.77 | $1.69 | 7.35 M | $642.08 M |
| 09/25/2025 | $1.60 | $1.75 (9.37%) | $1.78 | $1.56 | 12.41 M | $638.43 M |
| 09/24/2025 | $1.68 | $1.63 (-2.98%) | $1.73 | $1.62 | 7.06 M | $594.66 M |
| 09/23/2025 | $1.72 | $1.68 (-2.33%) | $1.74 | $1.64 | 9.89 M | $612.90 M |
| 09/22/2025 | $1.68 | $1.71 (1.79%) | $1.73 | $1.61 | 14.17 M | $623.84 M |
| 09/19/2025 | $1.51 | $1.65 (9.27%) | $1.65 | $1.49 | 29.89 M | $601.95 M |
| 09/18/2025 | $1.51 | $1.51 (0%) | $1.52 | $1.49 | 7.72 M | $550.88 M |
| 09/17/2025 | $1.50 | $1.49 (-0.67%) | $1.52 | $1.47 | 5.93 M | $543.58 M |
| 09/16/2025 | $1.59 | $1.50 (-5.66%) | $1.60 | $1.49 | 7.14 M | $547.23 M |
| 09/15/2025 | $1.50 | $1.55 (3.33%) | $1.57 | $1.42 | 13.80 M | $565.47 M |
| 09/12/2025 | $1.51 | $1.46 (-3.31%) | $1.51 | $1.43 | 4.93 M | $532.64 M |
| 09/11/2025 | $1.49 | $1.48 (-0.67%) | $1.51 | $1.47 | 4.37 M | $539.93 M |
| 09/10/2025 | $1.47 | $1.50 (2.04%) | $1.52 | $1.46 | 5.37 M | $547.23 M |
| 09/09/2025 | $1.46 | $1.47 (0.68%) | $1.50 | $1.45 | 3.60 M | $536.28 M |
| 09/08/2025 | $1.46 | $1.45 (-0.68%) | $1.49 | $1.44 | 3.68 M | $528.99 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.
