5 DAY PERFORMANCE
+0.63%
1 MONTH PERFORMANCE
-14.52%
3 MONTH PERFORMANCE
+32.50%
6 MONTH PERFORMANCE
+23.26%
YEAR-TO-DATE PERFORMANCE
+14.39%
1 YEAR PERFORMANCE
+65.90%
Ur-Energy Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $1.56 | $1.58 (1.28%) | $1.60 | $1.54 | 5.68 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 |
| 02/12/2026 | $1.67 | $1.58 (-5.39%) | $1.68 | $1.54 | 6.36 M | $580.10 M |
| 02/11/2026 | $1.66 | $1.67 (0.6%) | $1.71 | $1.60 | 5.12 M | $613.14 M |
| 02/10/2026 | $1.66 | $1.66 (0%) | $1.69 | $1.63 | 5.36 M | $609.47 M |
| 02/09/2026 | $1.59 | $1.68 (5.66%) | $1.71 | $1.58 | 5.97 M | $616.82 M |
| 02/06/2026 | $1.57 | $1.59 (1.27%) | $1.61 | $1.53 | 8.00 M | $583.77 M |
| 02/05/2026 | $1.60 | $1.53 (-4.38%) | $1.63 | $1.52 | 7.67 M | $561.74 M |
| 02/04/2026 | $1.81 | $1.65 (-8.84%) | $1.81 | $1.56 | 13.30 M | $605.80 M |
| 02/03/2026 | $1.75 | $1.79 (2.29%) | $1.88 | $1.74 | 13.59 M | $657.20 M |
| 02/02/2026 | $1.75 | $1.71 (-2.29%) | $1.82 | $1.69 | 4.64 M | $627.83 M |
| 01/30/2026 | $1.84 | $1.76 (-4.35%) | $1.88 | $1.71 | 14.35 M | $646.19 M |
| 01/29/2026 | $2.01 | $1.90 (-5.47%) | $2.03 | $1.85 | 13.25 M | $697.59 M |
| 01/28/2026 | $1.95 | $2.00 (2.56%) | $2.01 | $1.91 | 23.91 M | $734.30 M |
| 01/27/2026 | $1.82 | $1.93 (6.04%) | $1.93 | $1.79 | 13.38 M | $708.60 M |
| 01/26/2026 | $1.89 | $1.79 (-5.29%) | $1.96 | $1.76 | 13.91 M | $657.20 M |
| 01/23/2026 | $1.93 | $1.87 (-3.11%) | $1.93 | $1.85 | 9.77 M | $686.57 M |
| 01/22/2026 | $1.97 | $1.91 (-3.05%) | $1.98 | $1.90 | 8.77 M | $701.26 M |
| 01/21/2026 | $1.92 | $1.93 (0.52%) | $2.00 | $1.89 | 14.55 M | $708.60 M |
| 01/20/2026 | $1.82 | $1.92 (5.49%) | $1.94 | $1.80 | 20.66 M | $704.93 M |
| 01/16/2026 | $1.82 | $1.86 (2.2%) | $1.89 | $1.81 | 14.70 M | $682.90 M |
| 01/15/2026 | $1.81 | $1.83 (1.1%) | $1.85 | $1.79 | 13.55 M | $671.89 M |
| 01/14/2026 | $1.70 | $1.80 (5.88%) | $1.83 | $1.67 | 13.31 M | $660.87 M |
| 01/13/2026 | $1.68 | $1.71 (1.79%) | $1.73 | $1.66 | 7.05 M | $627.83 M |
| 01/12/2026 | $1.63 | $1.69 (3.68%) | $1.70 | $1.60 | 12.32 M | $620.49 M |
| 01/09/2026 | $1.67 | $1.64 (-1.8%) | $1.70 | $1.62 | 12.13 M | $602.13 M |
| 01/08/2026 | $1.63 | $1.63 (0%) | $1.65 | $1.58 | 5.70 M | $598.46 M |
| 01/07/2026 | $1.62 | $1.64 (1.23%) | $1.64 | $1.57 | 10.99 M | $602.13 M |
| 01/06/2026 | $1.62 | $1.65 (1.85%) | $1.68 | $1.60 | 10.95 M | $605.80 M |
| 01/05/2026 | $1.53 | $1.61 (5.23%) | $1.63 | $1.53 | 12.43 M | $591.12 M |
| 01/02/2026 | $1.40 | $1.53 (9.29%) | $1.54 | $1.40 | 10.74 M | $561.74 M |
| 12/31/2025 | $1.36 | $1.39 (2.21%) | $1.39 | $1.35 | 6.42 M | $510.34 M |
| 12/30/2025 | $1.41 | $1.36 (-3.55%) | $1.41 | $1.35 | 5.85 M | $499.32 M |
| 12/29/2025 | $1.36 | $1.38 (1.47%) | $1.45 | $1.36 | 5.15 M | $506.67 M |
| 12/26/2025 | $1.42 | $1.38 (-2.82%) | $1.42 | $1.36 | 2.61 M | $506.67 M |
| 12/24/2025 | $1.39 | $1.42 (2.16%) | $1.42 | $1.37 | 2.20 M | $521.35 M |
| 12/23/2025 | $1.42 | $1.40 (-1.41%) | $1.48 | $1.40 | 7.76 M | $514.01 M |
| 12/22/2025 | $1.51 | $1.43 (-5.3%) | $1.51 | $1.42 | 6.94 M | $525.02 M |
| 12/19/2025 | $1.43 | $1.46 (2.1%) | $1.51 | $1.39 | 50.64 M | $536.04 M |
| 12/18/2025 | $1.35 | $1.40 (3.7%) | $1.43 | $1.35 | 10.63 M | $514.01 M |
| 12/17/2025 | $1.30 | $1.34 (3.08%) | $1.37 | $1.30 | 12.77 M | $491.98 M |
| 12/16/2025 | $1.30 | $1.31 (0.77%) | $1.34 | $1.28 | 10.46 M | $480.96 M |
| 12/15/2025 | $1.36 | $1.33 (-2.21%) | $1.48 | $1.30 | 23.07 M | $488.31 M |
| 12/12/2025 | $1.24 | $1.28 (3.23%) | $1.28 | $1.22 | 12.51 M | $469.95 M |
| 12/11/2025 | $1.19 | $1.25 (5.04%) | $1.25 | $1.17 | 75.13 M | $458.94 M |
| 12/10/2025 | $1.33 | $1.36 (2.26%) | $1.37 | $1.28 | 4.31 M | $499.32 M |
| 12/09/2025 | $1.33 | $1.36 (2.26%) | $1.38 | $1.32 | 4.19 M | $499.32 M |
| 12/08/2025 | $1.37 | $1.37 (0%) | $1.41 | $1.36 | 3.48 M | $502.99 M |
| 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 |
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.
