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 $2,428.57 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $711.63, while $1000 invested 1 year ago would be worth $624.49. This corresponds to total returns of 142.86%, -28.84%, -37.55%, respectively, with annualized returns of 9.28%, -6.58%, -37.55%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| August 13, 2026 | 1.87 | 1.85 | 1.85 | 1.91 | 1.84 | 233,555 |
| August 12, 2026 | 1.95 | 1.87 | 1.87 | 1.97 | 1.86 | 0 |
| August 11, 2026 | 2 | 1.95 | 1.95 | 2.04 | 1.92 | 0 |
| August 10, 2026 | 1.95 | 1.98 | 1.98 | 1.99 | 1.93 | 282,190 |
| August 07, 2026 | 1.88 | 1.94 | 1.94 | 1.95 | 1.87 | 385,314 |
| August 06, 2026 | 1.82 | 1.85 | 1.85 | 1.86 | 1.8 | 280,816 |
| August 05, 2026 | 1.84 | 1.8 | 1.8 | 1.88 | 1.8 | 292,445 |
| August 04, 2026 | 1.78 | 1.84 | 1.84 | 1.84 | 1.75 | 373,493 |
| July 31, 2026 | 1.78 | 1.72 | 1.72 | 1.78 | 1.69 | 150,289 |
| July 30, 2026 | 1.69 | 1.75 | 1.75 | 1.77 | 1.69 | 235,779 |
| July 29, 2026 | 1.72 | 1.67 | 1.67 | 1.72 | 1.65 | 207,032 |
| July 28, 2026 | 1.72 | 1.71 | 1.71 | 1.72 | 1.63 | 240,496 |
| July 27, 2026 | 1.77 | 1.74 | 1.74 | 1.79 | 1.72 | 151,618 |
| July 24, 2026 | 1.82 | 1.74 | 1.74 | 1.82 | 1.71 | 196,005 |
| July 23, 2026 | 1.82 | 1.83 | 1.83 | 1.85 | 1.79 | 197,541 |
| July 22, 2026 | 1.86 | 1.83 | 1.83 | 1.9 | 1.82 | 186,243 |
| July 21, 2026 | 1.72 | 1.85 | 1.85 | 1.86 | 1.72 | 216,347 |
| July 20, 2026 | 1.73 | 1.72 | 1.72 | 1.77 | 1.67 | 237,354 |
| July 17, 2026 | 1.72 | 1.74 | 1.74 | 1.76 | 1.69 | 239,780 |
| July 16, 2026 | 1.83 | 1.76 | 1.76 | 1.83 | 1.73 | 249,701 |
| July 15, 2026 | 1.87 | 1.85 | 1.85 | 1.92 | 1.83 | 133,831 |
| July 14, 2026 | 1.83 | 1.88 | 1.88 | 1.93 | 1.83 | 286,215 |
| July 13, 2026 | 1.87 | 1.81 | 1.81 | 1.88 | 1.8 | 205,681 |
| July 10, 2026 | 1.88 | 1.87 | 1.87 | 1.92 | 1.86 | 200,316 |
| July 09, 2026 | 1.83 | 1.87 | 1.87 | 1.9 | 1.82 | 195,338 |
| July 08, 2026 | 1.83 | 1.84 | 1.84 | 1.85 | 1.78 | 210,083 |
| July 07, 2026 | 1.98 | 1.83 | 1.83 | 1.98 | 1.82 | 285,486 |
AD
