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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	1.65	1.64	1.64	1.68	1.59	562,222
November 20, 2025	1.8	1.67	1.67	1.86	1.66	291,949
November 19, 2025	1.71	1.78	1.78	1.81	1.68	309,348
November 18, 2025	1.6	1.66	1.66	1.69	1.6	234,500
November 17, 2025	1.69	1.61	1.61	1.71	1.61	317,700
November 14, 2025	1.68	1.68	1.68	1.71	1.63	259,500
November 13, 2025	1.8	1.71	1.71	1.8	1.69	259,400
November 12, 2025	1.84	1.83	1.83	1.87	1.79	154,200
November 11, 2025	1.8	1.82	1.82	1.83	1.77	206,600
November 10, 2025	1.86	1.83	1.83	1.87	1.8	347,409
November 07, 2025	1.77	1.76	1.76	1.8	1.72	401,700
November 06, 2025	1.91	1.81	1.81	1.91	1.8	206,028
November 05, 2025	2.04	1.92	1.92	2.07	1.9	589,037
November 04, 2025	2.14	2.04	2.04	2.21	2.03	509,414
November 03, 2025	2.43	2.27	2.27	2.43	2.26	306,000
October 31, 2025	2.35	2.39	2.39	2.42	2.34	287,528
October 30, 2025	2.33	2.37	2.37	2.42	2.27	271,935
October 29, 2025	2.38	2.36	2.36	2.41	2.31	477,000
October 28, 2025	2.29	2.35	2.35	2.39	2.26	404,120
October 27, 2025	2.26	2.22	2.22	2.26	2.15	307,749
October 24, 2025	2.18	2.25	2.25	2.27	2.15	268,189
October 23, 2025	2.18	2.14	2.14	2.23	2.12	279,425
October 22, 2025	2.08	2.16	2.16	2.19	2.05	288,400
October 21, 2025	2.21	2.17	2.17	2.22	2.11	332,776
October 20, 2025	2.37	2.3	2.3	2.38	2.19	388,300
October 17, 2025	2.32	2.24	2.24	2.4	2.23	615,514
October 16, 2025	2.91	2.41	2.41	2.91	2.41	851,872
October 15, 2025	3.22	2.85	2.85	3.3	2.76	1.09M
October 14, 2025	2.85	2.94	2.94	3.09	2.71	1.09M
October 10, 2025	2.74	2.72	2.72	2.8	2.68	753,230
October 09, 2025	2.58	2.67	2.67	2.78	2.58	522,007
October 08, 2025	2.57	2.59	2.59	2.64	2.53	402,898
October 07, 2025	2.57	2.58	2.58	2.64	2.48	381,700
October 06, 2025	2.44	2.53	2.53	2.56	2.42	672,900
October 03, 2025	2.46	2.42	2.42	2.47	2.37	260,997
October 02, 2025	2.46	2.45	2.45	2.53	2.42	188,900
October 01, 2025	2.45	2.43	2.43	2.49	2.41	287,224
September 30, 2025	2.44	2.46	2.46	2.5	2.41	302,293
September 29, 2025	2.45	2.45	2.45	2.48	2.4	195,300
September 26, 2025	2.36	2.43	2.43	2.46	2.36	261,212
September 25, 2025	2.25	2.44	2.44	2.48	2.2	736,000
September 24, 2025	2.33	2.28	2.28	2.38	2.26	468,100
September 23, 2025	2.36	2.32	2.32	2.38	2.28	388,202
September 22, 2025	2.31	2.38	2.38	2.38	2.23	478,182
September 19, 2025	2.1	2.23	2.23	2.26	2.06	649,900
September 18, 2025	2.07	2.09	2.09	2.1	2.06	200,908
September 17, 2025	2.07	2.03	2.03	2.09	2.02	163,019
September 16, 2025	2.18	2.06	2.06	2.18	2.05	247,174
September 15, 2025	2.05	2.14	2.14	2.15	1.97	590,000
September 12, 2025	2.09	2	2	2.09	1.98	201,500
September 11, 2025	2.08	2.09	2.09	2.09	2.04	141,223
September 10, 2025	2.05	2.07	2.07	2.1	2.03	243,346

Ur-Energy Inc. (URE.TO) TSX