-
5 DAY PERFORMANCE
+12.61% -
1 MONTH PERFORMANCE
+0.75% -
3 MONTH PERFORMANCE
+26.42% -
6 MONTH PERFORMANCE
-24.72% -
YEAR-TO-DATE PERFORMANCE
-12.99% -
1 YEAR PERFORMANCE
-18.79%
Ur-Energy Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $1.26 | $1.33 (5.56%) | $1.39 | $1.26 | 5.52 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 |
| 09/20/2024 | $1.22 | $1.18 (-3.28%) | $1.26 | $1.17 | 12.01 M | $337.90 M |
| 09/19/2024 | $1.20 | $1.18 (-1.67%) | $1.21 | $1.14 | 3.97 M | $337.90 M |
| 09/18/2024 | $1.14 | $1.18 (3.51%) | $1.22 | $1.12 | 5.03 M | $337.90 M |
| 09/17/2024 | $1.15 | $1.14 (-0.87%) | $1.17 | $1.11 | 3.26 M | $326.44 M |
| 09/16/2024 | $1.17 | $1.13 (-3.42%) | $1.17 | $1.09 | 2.76 M | $323.58 M |
| 09/13/2024 | $1.18 | $1.16 (-1.69%) | $1.19 | $1.12 | 2.43 M | $332.17 M |
| 09/12/2024 | $1.19 | $1.18 (-0.84%) | $1.20 | $1.15 | 2.98 M | $337.90 M |
| 09/11/2024 | $1.09 | $1.17 (7.34%) | $1.18 | $1.09 | 4.33 M | $335.03 M |
| 09/10/2024 | $1.10 | $1.09 (-0.91%) | $1.11 | $1.05 | 2.05 M | $312.12 M |
| 09/09/2024 | $1.07 | $1.09 (1.87%) | $1.11 | $1.06 | 2.73 M | $312.12 M |
| 09/06/2024 | $1.08 | $1.05 (-2.78%) | $1.08 | $1.02 | 2.80 M | $300.67 M |
| 09/05/2024 | $1.10 | $1.07 (-2.73%) | $1.10 | $1.05 | 2.40 M | $306.40 M |
| 09/04/2024 | $1.07 | $1.09 (1.87%) | $1.14 | $1.06 | 2.27 M | $312.12 M |
| 09/03/2024 | $1.16 | $1.08 (-6.9%) | $1.16 | $1.05 | 3.11 M | $309.26 M |
| 08/30/2024 | $1.16 | $1.17 (0.86%) | $1.17 | $1.13 | 2.57 M | $335.03 M |
| 08/29/2024 | $1.11 | $1.15 (3.6%) | $1.18 | $1.11 | 2.46 M | $329.31 M |
| 08/28/2024 | $1.14 | $1.09 (-4.39%) | $1.15 | $1.09 | 2.43 M | $312.12 M |
| 08/27/2024 | $1.12 | $1.16 (3.57%) | $1.17 | $1.10 | 2.21 M | $332.17 M |
| 08/26/2024 | $1.16 | $1.14 (-1.72%) | $1.19 | $1.13 | 3.29 M | $326.44 M |
| 08/23/2024 | $1.09 | $1.16 (6.42%) | $1.16 | $1.09 | 6.56 M | $332.17 M |
| 08/22/2024 | $1.08 | $1.04 (-3.7%) | $1.09 | $1.02 | 2.31 M | $297.81 M |
| 08/21/2024 | $1.06 | $1.09 (2.83%) | $1.09 | $1.05 | 1.33 M | $312.12 M |
| 08/20/2024 | $1.08 | $1.05 (-2.78%) | $1.11 | $1.05 | 1.46 M | $300.67 M |
| 08/19/2024 | $1.06 | $1.09 (2.83%) | $1.10 | $1.06 | 2.24 M | $312.12 M |