Ur-Energy Inc. - URE.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2.21	2.19	2.19	2.29	2.15	379,563
February 19, 2026	2.17	2.19	2.19	2.25	2.11	369,500
February 18, 2026	2.12	2.17	2.17	2.18	2.11	196,300
February 17, 2026	2.16	2.12	2.12	2.16	2.05	449,528
February 13, 2026	2.15	2.15	2.15	2.23	2.13	332,543
February 12, 2026	2.27	2.15	2.15	2.27	2.11	414,600
February 11, 2026	2.27	2.26	2.26	2.32	2.19	370,700
February 10, 2026	2.28	2.23	2.23	2.28	2.22	329,100
February 09, 2026	2.17	2.28	2.28	2.31	2.17	304,902
February 06, 2026	2.14	2.18	2.18	2.19	2.09	315,898
February 05, 2026	2.18	2.1	2.1	2.22	2.08	597,005
February 04, 2026	2.47	2.24	2.24	2.47	2.14	618,411
February 03, 2026	2.39	2.42	2.42	2.54	2.38	812,438
February 02, 2026	2.38	2.34	2.34	2.47	2.31	444,524
January 30, 2026	2.51	2.41	2.41	2.54	2.34	625,126
January 29, 2026	2.74	2.58	2.58	2.74	2.5	463,232
January 28, 2026	2.65	2.69	2.69	2.73	2.6	793,900
January 27, 2026	2.5	2.6	2.6	2.63	2.45	755,195
January 26, 2026	2.61	2.45	2.45	2.68	2.43	958,400
January 23, 2026	2.64	2.56	2.56	2.64	2.54	502,043
January 22, 2026	2.72	2.65	2.65	2.72	2.63	446,475
January 21, 2026	2.65	2.68	2.68	2.76	2.61	868,674
January 20, 2026	2.53	2.63	2.63	2.68	2.51	443,735
January 19, 2026	2.6	2.59	2.59	2.63	2.55	234,344
January 16, 2026	2.54	2.58	2.58	2.61	2.52	425,381
January 15, 2026	2.5	2.55	2.55	2.57	2.49	397,723
January 14, 2026	2.36	2.49	2.49	2.53	2.33	429,434
January 13, 2026	2.35	2.38	2.38	2.4	2.31	274,200
January 12, 2026	2.3	2.34	2.34	2.35	2.23	433,031
January 09, 2026	2.32	2.29	2.29	2.35	2.26	352,123
January 08, 2026	2.26	2.24	2.24	2.28	2.2	260,898
January 07, 2026	2.26	2.26	2.26	2.27	2.18	322,105
January 06, 2026	2.23	2.27	2.27	2.32	2.22	741,400
January 05, 2026	2.13	2.24	2.24	2.24	2.13	633,645
January 02, 2026	1.91	2.09	2.09	2.11	1.91	507,834
December 31, 2025	1.88	1.88	1.88	1.9	1.86	173,500
December 30, 2025	1.91	1.86	1.86	1.91	1.85	171,023
December 29, 2025	1.88	1.9	1.9	1.96	1.88	112,100
December 23, 2025	1.98	1.93	1.93	2.03	1.92	180,336
December 22, 2025	2.06	1.97	1.97	2.06	1.96	409,830
December 19, 2025	1.94	2.02	2.02	2.08	1.92	665,532
December 18, 2025	1.86	1.9	1.9	1.96	1.86	320,100
December 17, 2025	1.79	1.84	1.84	1.88	1.79	369,800
December 16, 2025	1.8	1.79	1.79	1.83	1.76	236,636
December 15, 2025	1.78	1.81	1.81	2.04	1.78	813,800
December 12, 2025	1.71	1.76	1.76	1.76	1.68	434,225
December 11, 2025	1.67	1.7	1.7	1.72	1.61	1.55M
December 10, 2025	1.86	1.83	1.83	1.89	1.79	255,700
December 09, 2025	1.87	1.86	1.86	1.91	1.85	127,200
December 08, 2025	1.88	1.9	1.9	1.93	1.88	99,329
December 05, 2025	2.01	1.91	1.91	2.01	1.9	231,541
December 04, 2025	1.94	2.01	2.01	2.04	1.9	346,223
December 03, 2025	1.87	1.93	1.93	1.95	1.84	262,057
December 02, 2025	1.81	1.86	1.86	1.89	1.81	238,520
December 01, 2025	1.79	1.83	1.83	1.86	1.78	214,911
November 28, 2025	1.78	1.83	1.83	1.86	1.76	185,700
November 27, 2025	1.76	1.77	1.77	1.79	1.76	30,196
November 26, 2025	1.77	1.78	1.78	1.79	1.74	199,145
November 25, 2025	1.74	1.76	1.76	1.79	1.71	131,300
November 24, 2025	1.68	1.77	1.77	1.78	1.66	213,435

Ur-Energy Inc. (URE.TO) TSX