5 DAY PERFORMANCE
-0.69%
1 MONTH PERFORMANCE
+15.52%
3 MONTH PERFORMANCE
-32.14%
6 MONTH PERFORMANCE
-41.54%
YEAR-TO-DATE PERFORMANCE
-33.91%
1 YEAR PERFORMANCE
-54.49%
Ur-Energy Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $0.73 | $0.75 (2.44%) | $0.77 | $0.72 | 2.55 M | $248.01 M |
| 04/29/2025 | $0.77 | $0.75 (-2.05%) | $0.78 | $0.75 | 2.06 M | $248.54 M |
| 04/28/2025 | $0.76 | $0.77 (0.99%) | $0.77 | $0.75 | 1.79 M | $252.30 M |
| 04/25/2025 | $0.77 | $0.77 (-1.03%) | $0.78 | $0.73 | 2.42 M | $252.20 M |
| 04/24/2025 | $0.75 | $0.77 (2.51%) | $0.77 | $0.74 | 1.87 M | $253.35 M |
| 04/23/2025 | $0.76 | $0.76 (-0.57%) | $0.77 | $0.73 | 4.35 M | $249.03 M |
| 04/22/2025 | $0.67 | $0.73 (8.11%) | $0.73 | $0.67 | 3.72 M | $240.20 M |
| 04/21/2025 | $0.72 | $0.66 (-7.78%) | $0.72 | $0.63 | 2.63 M | $218.81 M |
| 04/17/2025 | $0.67 | $0.71 (5.84%) | $0.72 | $0.67 | 4.85 M | $243.19 M |
| 04/16/2025 | $0.63 | $0.67 (5.8%) | $0.71 | $0.62 | 6.51 M | $227.86 M |
| 04/15/2025 | $0.66 | $0.62 (-6.03%) | $0.67 | $0.60 | 3.67 M | $211.75 M |
| 04/14/2025 | $0.73 | $0.66 (-9.08%) | $0.73 | $0.65 | 3.04 M | $225.98 M |
| 04/11/2025 | $0.62 | $0.68 (10.16%) | $0.70 | $0.62 | 3.25 M | $216.96 M |
| 04/10/2025 | $0.62 | $0.62 (-0.24%) | $0.63 | $0.59 | 2.69 M | $196.47 M |
| 04/09/2025 | $0.56 | $0.61 (9.46%) | $0.65 | $0.55 | 6.73 M | $194.89 M |
| 04/08/2025 | $0.63 | $0.56 (-10.38%) | $0.63 | $0.55 | 2.56 M | $178.08 M |
| 04/07/2025 | $0.58 | $0.59 (2.43%) | $0.65 | $0.56 | 3.52 M | $201.10 M |
| 04/04/2025 | $0.61 | $0.60 (-2.03%) | $0.63 | $0.57 | 3.85 M | $204.03 M |
| 04/03/2025 | $0.65 | $0.63 (-2.4%) | $0.67 | $0.63 | 3.12 M | $216.60 M |
| 04/02/2025 | $0.66 | $0.69 (3.85%) | $0.70 | $0.65 | 5.76 M | $234.01 M |
| 04/01/2025 | $0.67 | $0.66 (-1.21%) | $0.69 | $0.65 | 4.09 M | $225.98 M |
| 03/31/2025 | $0.65 | $0.67 (3.28%) | $0.70 | $0.63 | 19.35 M | $230.15 M |
| 03/28/2025 | $0.73 | $0.66 (-9.88%) | $0.74 | $0.65 | 9.17 M | $224.62 M |
| 03/27/2025 | $0.76 | $0.72 (-4.86%) | $0.76 | $0.71 | 8.04 M | $246.88 M |
| 03/26/2025 | $0.78 | $0.75 (-3.67%) | $0.80 | $0.75 | 6.41 M | $255.62 M |
| 03/25/2025 | $0.87 | $0.78 (-10.15%) | $0.88 | $0.77 | 8.24 M | $265.35 M |
| 03/24/2025 | $0.92 | $0.86 (-6.51%) | $0.92 | $0.85 | 6.27 M | $293.65 M |
| 03/21/2025 | $0.93 | $0.90 (-3.33%) | $0.94 | $0.85 | 4.73 M | $308.20 M |
| 03/20/2025 | $0.84 | $0.95 (13.27%) | $0.95 | $0.83 | 4.36 M | $324.35 M |
| 03/19/2025 | $0.81 | $0.85 (3.98%) | $0.86 | $0.80 | 4.60 M | $288.67 M |
| 03/18/2025 | $0.82 | $0.82 (-1%) | $0.84 | $0.80 | 2.31 M | $278.46 M |
| 03/17/2025 | $0.82 | $0.82 (0.28%) | $0.83 | $0.80 | 4.40 M | $280.75 M |
| 03/14/2025 | $0.80 | $0.81 (0.75%) | $0.82 | $0.80 | 2.25 M | $276.58 M |
| 03/13/2025 | $0.81 | $0.78 (-3.4%) | $0.81 | $0.78 | 3.56 M | $267.91 M |
| 03/12/2025 | $0.87 | $0.81 (-7%) | $0.88 | $0.80 | 4.19 M | $276.82 M |
| 03/11/2025 | $0.74 | $0.83 (11.73%) | $0.87 | $0.73 | 8.76 M | $283.96 M |
| 03/10/2025 | $0.83 | $0.74 (-10.51%) | $0.85 | $0.74 | 3.55 M | $252.68 M |
| 03/07/2025 | $0.86 | $0.83 (-3.51%) | $0.86 | $0.82 | 4.85 M | $283.38 M |
| 03/06/2025 | $0.86 | $0.86 (-0.16%) | $0.88 | $0.83 | 4.94 M | $293.14 M |
| 03/05/2025 | $0.88 | $0.86 (-2.4%) | $0.89 | $0.84 | 7.47 M | $293.24 M |
| 03/04/2025 | $0.84 | $0.87 (3.15%) | $0.89 | $0.82 | 10.41 M | $296.01 M |
| 03/03/2025 | $0.96 | $0.82 (-15.12%) | $0.97 | $0.81 | 9.28 M | $279.45 M |
| 02/28/2025 | $0.95 | $0.96 (1.38%) | $0.96 | $0.94 | 5.06 M | $327.08 M |
| 02/27/2025 | $0.96 | $0.95 (-1.25%) | $0.98 | $0.94 | 6.39 M | $322.64 M |
| 02/26/2025 | $0.90 | $0.95 (5.23%) | $0.96 | $0.90 | 8.23 M | $324.76 M |
| 02/25/2025 | $0.96 | $0.92 (-4.4%) | $0.96 | $0.88 | 9.39 M | $313.29 M |
| 02/24/2025 | $0.95 | $0.96 (1.49%) | $0.96 | $0.92 | 5.05 M | $329.20 M |
| 02/21/2025 | $0.95 | $0.94 (-0.77%) | $0.96 | $0.91 | 5.52 M | $322.09 M |
| 02/20/2025 | $0.98 | $0.96 (-2.19%) | $0.98 | $0.94 | 3.51 M | $327.25 M |
| 02/19/2025 | $0.97 | $0.97 (-0.57%) | $0.98 | $0.94 | 2.67 M | $330.90 M |
| 02/18/2025 | $0.99 | $0.96 (-2.83%) | $0.99 | $0.94 | 4.16 M | $327.22 M |
| 02/14/2025 | $1.02 | $0.98 (-4.21%) | $1.02 | $0.96 | 4.48 M | $333.60 M |
| 02/13/2025 | $1.02 | $1.00 (-1.96%) | $1.02 | $0.99 | 3.25 M | $341.42 M |
| 02/12/2025 | $1.01 | $1.01 (0%) | $1.02 | $0.99 | 4.08 M | $344.83 M |
| 02/11/2025 | $0.99 | $1.02 (3.03%) | $1.02 | $0.98 | 3.20 M | $348.25 M |
| 02/10/2025 | $1.03 | $1.00 (-2.91%) | $1.04 | $1.00 | 2.75 M | $341.42 M |
| 02/07/2025 | $1.01 | $1.00 (-0.99%) | $1.03 | $1.00 | 2.32 M | $341.42 M |
| 02/06/2025 | $1.07 | $1.01 (-5.61%) | $1.07 | $1.00 | 4.72 M | $344.83 M |
| 02/05/2025 | $1.09 | $1.07 (-1.83%) | $1.09 | $1.06 | 1.67 M | $365.32 M |
| 02/04/2025 | $1.05 | $1.09 (3.81%) | $1.09 | $1.05 | 2.95 M | $372.15 M |
| 02/03/2025 | $1.05 | $1.04 (-0.95%) | $1.08 | $1.02 | 3.67 M | $355.07 M |
| 01/31/2025 | $1.11 | $1.05 (-5.41%) | $1.13 | $1.05 | 16.13 M | $358.49 M |
| 01/30/2025 | $1.13 | $1.12 (-0.88%) | $1.14 | $1.11 | 3.33 M | $382.39 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.
