5 DAY PERFORMANCE
-2.14%
1 MONTH PERFORMANCE
+2.24%
3 MONTH PERFORMANCE
-25.14%
6 MONTH PERFORMANCE
-13.29%
YEAR-TO-DATE PERFORMANCE
-1.44%
1 YEAR PERFORMANCE
+14.17%
Ur-Energy Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $1.35 | $1.37 (1.11%) | $1.38 | $1.35 | 358.50 K | |
| 08/13/2026 | $1.34 | $1.34 (0%) | $1.37 | $1.31 | 4.34 M | $532.59 M |
| 08/12/2026 | $1.40 | $1.35 (-3.57%) | $1.42 | $1.33 | 6.09 M | $536.56 M |
| 08/11/2026 | $1.44 | $1.39 (-3.47%) | $1.46 | $1.37 | 6.76 M | $552.46 M |
| 08/10/2026 | $1.40 | $1.42 (1.43%) | $1.43 | $1.38 | 6.04 M | $564.38 M |
| 08/07/2026 | $1.34 | $1.40 (4.48%) | $1.40 | $1.33 | 5.58 M | $556.43 M |
| 08/06/2026 | $1.30 | $1.31 (0.77%) | $1.33 | $1.28 | 4.69 M | $520.66 M |
| 08/05/2026 | $1.31 | $1.30 (-0.76%) | $1.35 | $1.29 | 6.27 M | $505.45 M |
| 08/04/2026 | $1.26 | $1.30 (3.17%) | $1.31 | $1.25 | 10.58 M | $505.45 M |
| 08/03/2026 | $1.22 | $1.26 (3.28%) | $1.28 | $1.21 | 5.59 M | $489.89 M |
| 07/31/2026 | $1.26 | $1.22 (-3.17%) | $1.27 | $1.20 | 7.21 M | $474.34 M |
| 07/30/2026 | $1.22 | $1.25 (2.46%) | $1.27 | $1.22 | 8.48 M | $486.01 M |
| 07/29/2026 | $1.21 | $1.18 (-2.48%) | $1.22 | $1.17 | 7.29 M | $458.79 M |
| 07/28/2026 | $1.22 | $1.21 (-0.82%) | $1.23 | $1.16 | 5.92 M | $470.45 M |
| 07/27/2026 | $1.24 | $1.23 (-0.81%) | $1.28 | $1.22 | 4.78 M | $478.23 M |
| 07/24/2026 | $1.28 | $1.22 (-4.69%) | $1.29 | $1.21 | 6.75 M | $474.34 M |
| 07/23/2026 | $1.28 | $1.29 (0.78%) | $1.33 | $1.26 | 3.71 M | $501.56 M |
| 07/22/2026 | $1.30 | $1.30 (0%) | $1.35 | $1.29 | 9.48 M | $505.45 M |
| 07/21/2026 | $1.23 | $1.32 (7.32%) | $1.32 | $1.23 | 6.45 M | $513.22 M |
| 07/20/2026 | $1.24 | $1.21 (-2.42%) | $1.26 | $1.18 | 8.80 M | $470.45 M |
| 07/17/2026 | $1.21 | $1.23 (1.65%) | $1.26 | $1.19 | 7.44 M | $478.23 M |
| 07/16/2026 | $1.32 | $1.25 (-5.3%) | $1.32 | $1.23 | 6.12 M | $486.01 M |
| 07/15/2026 | $1.35 | $1.32 (-2.22%) | $1.37 | $1.30 | 4.55 M | $513.22 M |
| 07/14/2026 | $1.30 | $1.34 (3.08%) | $1.37 | $1.29 | 4.99 M | $521.00 M |
| 07/13/2026 | $1.33 | $1.28 (-3.76%) | $1.35 | $1.27 | 7.23 M | $497.67 M |
| 07/10/2026 | $1.33 | $1.32 (-0.75%) | $1.36 | $1.31 | 4.13 M | $513.22 M |
| 07/09/2026 | $1.31 | $1.33 (1.53%) | $1.34 | $1.29 | 6.58 M | $517.11 M |
| 07/08/2026 | $1.28 | $1.30 (1.56%) | $1.31 | $1.25 | 6.49 M | $505.45 M |
| 07/07/2026 | $1.39 | $1.29 (-7.19%) | $1.40 | $1.28 | 10.11 M | $501.56 M |
| 07/06/2026 | $1.40 | $1.40 (0%) | $1.42 | $1.37 | 7.23 M | $544.33 M |
| 07/02/2026 | $1.36 | $1.35 (-0.74%) | $1.45 | $1.32 | 14.37 M | $524.89 M |
| 07/01/2026 | $1.38 | $1.35 (-2.17%) | $1.43 | $1.35 | 10.34 M | $524.89 M |
| 06/30/2026 | $1.32 | $1.36 (3.03%) | $1.38 | $1.31 | 7.17 M | $528.77 M |
| 06/29/2026 | $1.36 | $1.32 (-2.94%) | $1.38 | $1.30 | 6.58 M | $513.22 M |
| 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 |
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.
