Ur-Energy Inc. (URE.TO) TSX
Currency In CAD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
URE.TO Historical Return
If you invested $1000 in Ur-Energy Inc. (URE.TO) 10 years ago, it would be worth $1,476.92 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $375, while $1000 invested 1 year ago would be worth $527.47. This corresponds to total returns of 47.69%, -62.5%, -47.25%, respectively, with annualized returns of 3.97%, -17.8%, -47.25%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
URE.TO Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2026 | 1.13 | 0.96 | 0.96 | 1.13 | 0.88 | 920,156 |
| November 09, 2026 | 1.06 | 1.13 | 1.13 | 1.15 | 1.06 | 397,411 |
| November 06, 2026 | 1 | 1.05 | 1.05 | 1.07 | 0.98 | 396,105 |
| November 05, 2026 | 1.05 | 0.98 | 0.98 | 1.05 | 0.95 | 509,468 |
| November 04, 2026 | 1.07 | 1.06 | 1.06 | 1.09 | 1.02 | 278,438 |
| November 03, 2026 | 1.13 | 1.03 | 1.03 | 1.13 | 1.01 | 306,153 |
| November 02, 2026 | 1.21 | 1.12 | 1.12 | 1.22 | 1.09 | 333,997 |
| October 30, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.18 | 191,615 |
| October 29, 2026 | 1.29 | 1.26 | 1.26 | 1.29 | 1.24 | 178,551 |
| October 28, 2026 | 1.28 | 1.28 | 1.28 | 1.29 | 1.22 | 145,610 |
| October 27, 2026 | 1.18 | 1.26 | 1.26 | 1.27 | 1.17 | 342,107 |
| October 26, 2026 | 1.14 | 1.17 | 1.17 | 1.17 | 1.13 | 128,094 |
| October 23, 2026 | 1.12 | 1.13 | 1.13 | 1.16 | 1.11 | 142,501 |
| October 22, 2026 | 1.22 | 1.15 | 1.15 | 1.22 | 1.11 | 347,738 |
| October 21, 2026 | 1.15 | 1.24 | 1.24 | 1.28 | 1.15 | 549,836 |
| October 20, 2026 | 1.15 | 1.15 | 1.15 | 1.18 | 1.14 | 118,352 |
| October 19, 2026 | 1.22 | 1.18 | 1.18 | 1.22 | 1.14 | 287,452 |
| October 16, 2026 | 1.28 | 1.2 | 1.2 | 1.28 | 1.18 | 300,491 |
| October 15, 2026 | 1.19 | 1.26 | 1.26 | 1.29 | 1.14 | 267,203 |
| October 14, 2026 | 1.26 | 1.19 | 1.19 | 1.26 | 1.16 | 406,740 |
| October 13, 2026 | 1.36 | 1.27 | 1.27 | 1.36 | 1.25 | 876,046 |
| October 09, 2026 | 1.45 | 1.44 | 1.44 | 1.45 | 1.41 | 194,075 |
| October 08, 2026 | 1.54 | 1.45 | 1.45 | 1.54 | 1.43 | 269,783 |
| October 07, 2026 | 1.59 | 1.56 | 1.56 | 1.59 | 1.52 | 220,227 |
| October 06, 2026 | 1.54 | 1.58 | 1.58 | 1.62 | 1.53 | 299,437 |
| October 05, 2026 | 1.51 | 1.5 | 1.5 | 1.52 | 1.47 | 140,842 |
| October 02, 2026 | 1.53 | 1.49 | 1.49 | 1.55 | 1.49 | 160,427 |
| October 01, 2026 | 1.57 | 1.53 | 1.53 | 1.57 | 1.51 | 196,119 |
| September 30, 2026 | 1.58 | 1.56 | 1.56 | 1.62 | 1.54 | 508,888 |
| September 29, 2026 | 1.62 | 1.6 | 1.6 | 1.62 | 1.56 | 204,345 |
| September 28, 2026 | 1.66 | 1.6 | 1.6 | 1.66 | 1.59 | 175,986 |
| September 25, 2026 | 1.62 | 1.6 | 1.6 | 1.64 | 1.6 | 111,679 |
| September 24, 2026 | 1.65 | 1.6 | 1.6 | 1.65 | 1.6 | 357,240 |
| September 23, 2026 | 1.71 | 1.65 | 1.65 | 1.71 | 1.64 | 281,962 |
| September 22, 2026 | 1.75 | 1.71 | 1.71 | 1.75 | 1.7 | 282,815 |
| September 21, 2026 | 1.68 | 1.73 | 1.73 | 1.75 | 1.68 | 143,540 |
| September 18, 2026 | 1.74 | 1.67 | 1.67 | 1.74 | 1.64 | 528,139 |
| September 17, 2026 | 1.69 | 1.72 | 1.72 | 1.74 | 1.68 | 200,316 |
| September 16, 2026 | 1.7 | 1.67 | 1.67 | 1.72 | 1.66 | 133,469 |
| September 15, 2026 | 1.73 | 1.7 | 1.7 | 1.76 | 1.69 | 209,749 |
| September 11, 2026 | 1.87 | 1.78 | 1.78 | 1.87 | 1.78 | 204,210 |
| September 10, 2026 | 1.89 | 1.84 | 1.84 | 1.89 | 1.84 | 137,566 |
| September 09, 2026 | 1.91 | 1.89 | 1.89 | 1.96 | 1.89 | 199,169 |
| September 08, 2026 | 1.93 | 1.93 | 1.93 | 2 | 1.92 | 190,271 |
| September 04, 2026 | 1.92 | 1.93 | 1.93 | 1.95 | 1.91 | 187,054 |
| September 03, 2026 | 1.91 | 1.93 | 1.93 | 1.93 | 1.89 | 188,141 |
| September 02, 2026 | 1.87 | 1.89 | 1.89 | 1.94 | 1.86 | 188,910 |
| September 01, 2026 | 1.94 | 1.88 | 1.88 | 1.94 | 1.86 | 170,934 |
| August 31, 2026 | 1.98 | 1.98 | 1.98 | 2 | 1.94 | 227,913 |
| August 28, 2026 | 2.1 | 1.96 | 1.96 | 2.12 | 1.96 | 308,623 |
| August 27, 2026 | 2.1 | 2.12 | 2.12 | 2.13 | 2.09 | 145,862 |
| August 26, 2026 | 2.06 | 2.1 | 2.1 | 2.13 | 2.06 | 461,696 |
| August 25, 2026 | 1.97 | 2.04 | 2.04 | 2.09 | 1.97 | 557,812 |
| August 24, 2026 | 1.95 | 1.98 | 1.98 | 1.99 | 1.94 | 576,594 |
| August 21, 2026 | 1.87 | 1.95 | 1.95 | 1.96 | 1.87 | 523,827 |
| August 20, 2026 | 1.95 | 1.85 | 1.85 | 1.95 | 1.84 | 188,640 |
| August 19, 2026 | 1.88 | 1.93 | 1.93 | 1.94 | 1.87 | 297,384 |
| August 18, 2026 | 1.89 | 1.86 | 1.86 | 1.89 | 1.82 | 185,613 |
| August 17, 2026 | 1.86 | 1.87 | 1.87 | 1.92 | 1.84 | 226,424 |
| August 14, 2026 | 1.86 | 1.87 | 1.87 | 1.9 | 1.85 | 182,967 |
AD
