5 DAY PERFORMANCE
-6.56%
1 MONTH PERFORMANCE
-16.18%
3 MONTH PERFORMANCE
-3.39%
6 MONTH PERFORMANCE
-19.15%
YEAR-TO-DATE PERFORMANCE
-25.97%
1 YEAR PERFORMANCE
-26.45%
Ur-Energy Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $1.10 | $1.15 (4.55%) | $1.18 | $1.09 | 19.29 M | $392.63 M |
| 12/19/2024 | $1.13 | $1.13 (0%) | $1.16 | $1.11 | 2.46 M | $385.80 M |
| 12/18/2024 | $1.16 | $1.10 (-5.17%) | $1.19 | $1.10 | 3.70 M | $375.56 M |
| 12/17/2024 | $1.23 | $1.16 (-5.69%) | $1.23 | $1.15 | 3.38 M | $396.05 M |
| 12/16/2024 | $1.22 | $1.22 (0%) | $1.25 | $1.20 | 2.98 M | $416.53 M |
| 12/13/2024 | $1.27 | $1.22 (-3.94%) | $1.27 | $1.21 | 2.27 M | $416.53 M |
| 12/12/2024 | $1.25 | $1.26 (0.8%) | $1.29 | $1.23 | 3.90 M | $430.19 M |
| 12/11/2024 | $1.26 | $1.25 (-0.79%) | $1.27 | $1.22 | 2.33 M | $426.77 M |
| 12/10/2024 | $1.21 | $1.25 (3.31%) | $1.26 | $1.20 | 3.94 M | $426.77 M |
| 12/09/2024 | $1.29 | $1.21 (-6.2%) | $1.29 | $1.21 | 3.41 M | $413.12 M |
| 12/06/2024 | $1.31 | $1.26 (-3.82%) | $1.32 | $1.24 | 3.05 M | $430.19 M |
| 12/05/2024 | $1.25 | $1.30 (4%) | $1.31 | $1.24 | 3.66 M | $443.84 M |
| 12/04/2024 | $1.30 | $1.24 (-4.62%) | $1.31 | $1.23 | 3.07 M | $423.36 M |
| 12/03/2024 | $1.27 | $1.29 (1.57%) | $1.30 | $1.25 | 3.30 M | $440.43 M |
| 12/02/2024 | $1.31 | $1.27 (-3.05%) | $1.33 | $1.26 | 2.44 M | $433.60 M |
| 11/29/2024 | $1.27 | $1.31 (3.15%) | $1.34 | $1.27 | 1.76 M | $447.26 M |
| 11/27/2024 | $1.30 | $1.27 (-2.31%) | $1.31 | $1.26 | 1.73 M | $433.60 M |
| 11/26/2024 | $1.27 | $1.28 (0.79%) | $1.32 | $1.26 | 2.77 M | $437.02 M |
| 11/25/2024 | $1.37 | $1.30 (-5.11%) | $1.37 | $1.28 | 4.94 M | $443.84 M |
| 11/22/2024 | $1.37 | $1.33 (-2.92%) | $1.37 | $1.31 | 3.38 M | $454.09 M |
| 11/21/2024 | $1.33 | $1.36 (2.26%) | $1.40 | $1.33 | 4.52 M | $464.33 M |
| 11/20/2024 | $1.39 | $1.33 (-4.32%) | $1.39 | $1.33 | 3.84 M | $454.09 M |
| 11/19/2024 | $1.38 | $1.39 (0.72%) | $1.40 | $1.33 | 4.71 M | $474.57 M |
| 11/18/2024 | $1.26 | $1.33 (5.56%) | $1.39 | $1.26 | 5.55 M | $454.09 M |
| 11/15/2024 | $1.25 | $1.25 (0%) | $1.37 | $1.23 | 6.27 M | $426.77 M |
| 11/14/2024 | $1.20 | $1.24 (3.33%) | $1.25 | $1.19 | 4.61 M | $423.36 M |
| 11/13/2024 | $1.17 | $1.19 (1.71%) | $1.20 | $1.16 | 4.68 M | $406.29 M |
| 11/12/2024 | $1.17 | $1.17 (0%) | $1.19 | $1.14 | 5.78 M | $399.46 M |
| 11/11/2024 | $1.19 | $1.17 (-1.68%) | $1.19 | $1.11 | 4.10 M | $399.46 M |
| 11/08/2024 | $1.21 | $1.19 (-1.65%) | $1.22 | $1.15 | 4.58 M | $406.29 M |
| 11/07/2024 | $1.23 | $1.20 (-2.44%) | $1.27 | $1.19 | 7.16 M | $409.70 M |
| 11/06/2024 | $1.24 | $1.22 (-1.61%) | $1.25 | $1.19 | 5.40 M | $416.53 M |
| 11/05/2024 | $1.23 | $1.19 (-3.25%) | $1.24 | $1.18 | 3.75 M | $406.29 M |
| 11/04/2024 | $1.24 | $1.22 (-1.61%) | $1.24 | $1.18 | 2.32 M | $416.53 M |
| 11/01/2024 | $1.28 | $1.24 (-3.13%) | $1.29 | $1.23 | 2.49 M | $355.08 M |
| 10/31/2024 | $1.29 | $1.27 (-1.55%) | $1.31 | $1.25 | 2.57 M | $363.67 M |
| 10/30/2024 | $1.29 | $1.30 (0.78%) | $1.32 | $1.28 | 4.38 M | $372.26 M |
| 10/29/2024 | $1.34 | $1.30 (-2.99%) | $1.35 | $1.28 | 2.75 M | $372.26 M |
| 10/28/2024 | $1.27 | $1.33 (4.72%) | $1.33 | $1.25 | 3.72 M | $380.85 M |
| 10/25/2024 | $1.31 | $1.28 (-2.29%) | $1.32 | $1.27 | 2.41 M | $366.53 M |
| 10/24/2024 | $1.27 | $1.29 (1.57%) | $1.31 | $1.27 | 2.70 M | $369.39 M |
| 10/23/2024 | $1.29 | $1.27 (-1.55%) | $1.30 | $1.25 | 3.18 M | $363.67 M |
| 10/22/2024 | $1.31 | $1.29 (-1.53%) | $1.32 | $1.26 | 3.05 M | $369.39 M |
| 10/21/2024 | $1.35 | $1.30 (-3.7%) | $1.36 | $1.28 | 3.55 M | $372.26 M |
| 10/18/2024 | $1.29 | $1.33 (3.1%) | $1.34 | $1.27 | 3.31 M | $380.85 M |
| 10/17/2024 | $1.28 | $1.29 (0.78%) | $1.31 | $1.26 | 5.48 M | $369.39 M |
| 10/16/2024 | $1.19 | $1.26 (5.88%) | $1.28 | $1.18 | 10.02 M | $360.80 M |
| 10/15/2024 | $1.17 | $1.18 (0.85%) | $1.19 | $1.15 | 2.74 M | $337.90 M |
| 10/14/2024 | $1.18 | $1.19 (0.85%) | $1.19 | $1.16 | 1.37 M | $340.76 M |
| 10/11/2024 | $1.17 | $1.18 (0.85%) | $1.19 | $1.16 | 2.66 M | $337.90 M |
| 10/10/2024 | $1.14 | $1.17 (2.63%) | $1.17 | $1.13 | 2.05 M | $335.03 M |
| 10/09/2024 | $1.17 | $1.15 (-1.71%) | $1.19 | $1.14 | 1.61 M | $329.31 M |
| 10/08/2024 | $1.20 | $1.19 (-0.83%) | $1.20 | $1.17 | 3.60 M | $340.76 M |
| 10/07/2024 | $1.23 | $1.21 (-1.63%) | $1.24 | $1.18 | 3.68 M | $346.49 M |
| 10/04/2024 | $1.20 | $1.22 (1.67%) | $1.23 | $1.17 | 3.74 M | $349.35 M |
| 10/03/2024 | $1.22 | $1.19 (-2.46%) | $1.24 | $1.17 | 1.81 M | $340.76 M |
| 10/02/2024 | $1.21 | $1.21 (0%) | $1.24 | $1.20 | 3.85 M | $346.49 M |
| 10/01/2024 | $1.20 | $1.21 (0.83%) | $1.25 | $1.19 | 3.29 M | $346.49 M |
| 09/30/2024 | $1.13 | $1.19 (5.31%) | $1.21 | $1.12 | 21.62 M | $340.76 M |
| 09/27/2024 | $1.20 | $1.17 (-2.5%) | $1.21 | $1.12 | 4.71 M | $335.03 M |
| 09/26/2024 | $1.25 | $1.19 (-4.8%) | $1.25 | $1.18 | 6.23 M | $340.76 M |
| 09/25/2024 | $1.23 | $1.23 (0%) | $1.25 | $1.20 | 3.79 M | $352.21 M |
| 09/24/2024 | $1.22 | $1.24 (1.64%) | $1.25 | $1.19 | 4.25 M | $355.08 M |
| 09/23/2024 | $1.23 | $1.20 (-2.44%) | $1.25 | $1.16 | 6.05 M | $343.62 M |