Ur-Energy Inc. URE
TSX · Canada · Non-Energy Minerals
CAD 1.53-0.03 (-1.92%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 1.53 | -1.92% | CAD 1.57 | CAD 1.57 | CAD 1.50 | 196.12K |
| 2026-09-30 | CAD 1.56 | -2.50% | CAD 1.58 | CAD 1.62 | CAD 1.54 | 508.90K |
| 2026-09-29 | CAD 1.60 | 0.00% | CAD 1.62 | CAD 1.62 | CAD 1.56 | 204.30K |
| 2026-09-28 | CAD 1.60 | 0.00% | CAD 1.66 | CAD 1.66 | CAD 1.59 | 176.00K |
| 2026-09-25 | CAD 1.60 | 0.00% | CAD 1.62 | CAD 1.64 | CAD 1.60 | 111.70K |
| 2026-09-24 | CAD 1.60 | -3.03% | CAD 1.65 | CAD 1.65 | CAD 1.60 | 357.20K |
| 2026-09-23 | CAD 1.65 | -3.51% | CAD 1.71 | CAD 1.71 | CAD 1.64 | 282.00K |
| 2026-09-22 | CAD 1.71 | -1.16% | CAD 1.75 | CAD 1.75 | CAD 1.70 | 282.80K |
| 2026-09-21 | CAD 1.73 | +3.59% | CAD 1.68 | CAD 1.75 | CAD 1.68 | 143.30K |
| 2026-09-18 | CAD 1.67 | -2.91% | CAD 1.74 | CAD 1.74 | CAD 1.64 | 528.10K |
| 2026-09-17 | CAD 1.72 | +2.99% | CAD 1.69 | CAD 1.74 | CAD 1.68 | 200.30K |
| 2026-09-16 | CAD 1.67 | -1.76% | CAD 1.70 | CAD 1.72 | CAD 1.66 | 133.50K |
| 2026-09-15 | CAD 1.70 | -1.16% | CAD 1.73 | CAD 1.76 | CAD 1.69 | 209.70K |
| 2026-09-14 | CAD 1.72 | -3.37% | CAD 1.74 | CAD 1.75 | CAD 1.70 | 254.50K |
| 2026-09-11 | CAD 1.78 | -3.26% | CAD 1.87 | CAD 1.87 | CAD 1.78 | 204.20K |
| 2026-09-10 | CAD 1.84 | -2.65% | CAD 1.89 | CAD 1.89 | CAD 1.84 | 137.60K |
| 2026-09-09 | CAD 1.89 | -2.07% | CAD 1.91 | CAD 1.96 | CAD 1.89 | 199.20K |
| 2026-09-08 | CAD 1.93 | 0.00% | CAD 1.93 | CAD 2.00 | CAD 1.92 | 190.30K |
| 2026-09-04 | CAD 1.93 | 0.00% | CAD 1.92 | CAD 1.95 | CAD 1.91 | 187.10K |
| 2026-09-03 | CAD 1.93 | +2.12% | CAD 1.91 | CAD 1.93 | CAD 1.89 | 188.10K |
| 2026-09-02 | CAD 1.89 | +0.53% | CAD 1.87 | CAD 1.94 | CAD 1.86 | 188.90K |
| 2026-09-01 | CAD 1.88 | -5.05% | CAD 1.94 | CAD 1.94 | CAD 1.86 | 170.90K |
| 2026-08-31 | CAD 1.98 | +1.02% | CAD 1.98 | CAD 2.00 | CAD 1.94 | 227.90K |
| 2026-08-28 | CAD 1.96 | -7.55% | CAD 2.10 | CAD 2.12 | CAD 1.96 | 308.60K |
| 2026-08-27 | CAD 2.12 | +0.95% | CAD 2.10 | CAD 2.14 | CAD 2.09 | 145.90K |
| 2026-08-26 | CAD 2.10 | +2.94% | CAD 2.06 | CAD 2.13 | CAD 2.06 | 461.70K |
| 2026-08-25 | CAD 2.04 | +3.03% | CAD 1.97 | CAD 2.09 | CAD 1.97 | 557.80K |
| 2026-08-24 | CAD 1.98 | +1.54% | CAD 1.95 | CAD 1.99 | CAD 1.94 | 576.60K |
| 2026-08-21 | CAD 1.95 | +5.41% | CAD 1.87 | CAD 1.96 | CAD 1.87 | 523.80K |
| 2026-08-20 | CAD 1.85 | -4.15% | CAD 1.95 | CAD 1.95 | CAD 1.84 | 188.60K |
| 2026-08-19 | CAD 1.93 | +3.76% | CAD 1.88 | CAD 1.94 | CAD 1.87 | 297.40K |
| 2026-08-18 | CAD 1.86 | -0.53% | CAD 1.89 | CAD 1.89 | CAD 1.82 | 185.60K |
| 2026-08-17 | CAD 1.87 | 0.00% | CAD 1.86 | CAD 1.92 | CAD 1.84 | 226.40K |
| 2026-08-14 | CAD 1.87 | +1.08% | CAD 1.86 | CAD 1.90 | CAD 1.85 | 183.00K |
| 2026-08-13 | CAD 1.85 | -1.07% | CAD 1.87 | CAD 1.91 | CAD 1.84 | 233.60K |
| 2026-08-12 | CAD 1.87 | -4.10% | CAD 1.95 | CAD 1.97 | CAD 1.86 | 274.60K |
| 2026-08-11 | CAD 1.95 | -1.52% | CAD 2.00 | CAD 2.04 | CAD 1.92 | 236.70K |
| 2026-08-10 | CAD 1.98 | +2.06% | CAD 1.95 | CAD 1.99 | CAD 1.93 | 282.20K |
| 2026-08-07 | CAD 1.94 | +4.86% | CAD 1.88 | CAD 1.95 | CAD 1.87 | 385.30K |
| 2026-08-06 | CAD 1.85 | +2.78% | CAD 1.82 | CAD 1.86 | CAD 1.80 | 280.80K |
| 2026-08-05 | CAD 1.80 | -2.17% | CAD 1.84 | CAD 1.88 | CAD 1.80 | 292.40K |
| 2026-08-04 | CAD 1.84 | +6.98% | CAD 1.78 | CAD 1.84 | CAD 1.75 | 373.50K |
| 2026-07-31 | CAD 1.72 | -1.71% | CAD 1.78 | CAD 1.78 | CAD 1.69 | 150.30K |
| 2026-07-30 | CAD 1.75 | +4.79% | CAD 1.69 | CAD 1.77 | CAD 1.69 | 235.80K |
| 2026-07-29 | CAD 1.67 | -2.34% | CAD 1.72 | CAD 1.72 | CAD 1.65 | 207.00K |
| 2026-07-28 | CAD 1.71 | -1.72% | CAD 1.72 | CAD 1.72 | CAD 1.63 | 240.50K |
| 2026-07-27 | CAD 1.74 | 0.00% | CAD 1.77 | CAD 1.79 | CAD 1.72 | 151.60K |
| 2026-07-24 | CAD 1.74 | -4.92% | CAD 1.82 | CAD 1.82 | CAD 1.71 | 196.00K |
| 2026-07-23 | CAD 1.83 | 0.00% | CAD 1.82 | CAD 1.85 | CAD 1.79 | 197.50K |
| 2026-07-22 | CAD 1.83 | -1.08% | CAD 1.86 | CAD 1.90 | CAD 1.82 | 186.20K |
| 2026-07-21 | CAD 1.85 | +7.56% | CAD 1.72 | CAD 1.86 | CAD 1.72 | 216.30K |
| 2026-07-20 | CAD 1.72 | -1.15% | CAD 1.73 | CAD 1.77 | CAD 1.67 | 237.40K |
| 2026-07-17 | CAD 1.74 | -1.14% | CAD 1.72 | CAD 1.76 | CAD 1.69 | 239.80K |
| 2026-07-16 | CAD 1.76 | -4.86% | CAD 1.83 | CAD 1.83 | CAD 1.73 | 249.70K |
| 2026-07-15 | CAD 1.85 | -1.60% | CAD 1.87 | CAD 1.92 | CAD 1.83 | 134.10K |
| 2026-07-14 | CAD 1.88 | +3.87% | CAD 1.83 | CAD 1.93 | CAD 1.83 | 286.20K |
| 2026-07-13 | CAD 1.81 | -3.21% | CAD 1.87 | CAD 1.88 | CAD 1.80 | 205.70K |
| 2026-07-10 | CAD 1.87 | 0.00% | CAD 1.88 | CAD 1.92 | CAD 1.86 | 200.30K |
| 2026-07-09 | CAD 1.87 | +1.63% | CAD 1.83 | CAD 1.90 | CAD 1.82 | 195.30K |
| 2026-07-08 | CAD 1.84 | +0.55% | CAD 1.83 | CAD 1.85 | CAD 1.78 | 210.10K |
| 2026-07-07 | CAD 1.83 | -6.63% | CAD 1.98 | CAD 1.98 | CAD 1.82 | 285.50K |
| 2026-07-06 | CAD 1.96 | +3.16% | CAD 1.94 | CAD 2.01 | CAD 1.94 | 347.40K |
| 2026-07-03 | CAD 1.90 | -1.55% | CAD 1.92 | CAD 1.96 | CAD 1.90 | 136.50K |
| 2026-07-02 | CAD 1.93 | +0.52% | CAD 1.91 | CAD 2.04 | CAD 1.88 | 293.20K |
| 2026-06-30 | CAD 1.92 | +1.59% | CAD 1.88 | CAD 1.95 | CAD 1.86 | 367.50K |
| 2026-06-29 | CAD 1.89 | -1.05% | CAD 1.94 | CAD 1.94 | CAD 1.85 | 248.10K |
| 2026-06-26 | CAD 1.91 | +2.69% | CAD 1.83 | CAD 1.95 | CAD 1.83 | 512.30K |
| 2026-06-25 | CAD 1.86 | -4.12% | CAD 1.94 | CAD 2.00 | CAD 1.85 | 235.00K |
| 2026-06-24 | CAD 1.94 | -4.43% | CAD 2.00 | CAD 2.00 | CAD 1.90 | 323.70K |
| 2026-06-23 | CAD 2.03 | +0.50% | CAD 2.01 | CAD 2.07 | CAD 1.93 | 546.90K |
| 2026-06-22 | CAD 2.02 | -5.16% | CAD 2.11 | CAD 2.11 | CAD 2.01 | 410.00K |
| 2026-06-19 | CAD 2.13 | +1.43% | CAD 2.10 | CAD 2.13 | CAD 2.08 | 176.50K |
| 2026-06-18 | CAD 2.10 | -3.67% | CAD 2.26 | CAD 2.27 | CAD 2.06 | 885.50K |
| 2026-06-17 | CAD 2.18 | -5.22% | CAD 2.30 | CAD 2.46 | CAD 2.17 | 666.90K |
| 2026-06-16 | CAD 2.30 | -3.77% | CAD 2.41 | CAD 2.52 | CAD 2.29 | 395.10K |
| 2026-06-15 | CAD 2.39 | +7.66% | CAD 2.31 | CAD 2.53 | CAD 2.30 | 504.90K |
| 2026-06-12 | CAD 2.22 | +1.37% | CAD 2.21 | CAD 2.25 | CAD 2.19 | 293.30K |
| 2026-06-11 | CAD 2.19 | +6.31% | CAD 2.10 | CAD 2.21 | CAD 2.08 | 464.90K |
| 2026-06-10 | CAD 2.06 | -4.19% | CAD 2.12 | CAD 2.19 | CAD 2.06 | 342.70K |
| 2026-06-09 | CAD 2.15 | -5.70% | CAD 2.30 | CAD 2.30 | CAD 2.10 | 366.80K |
| 2026-06-08 | CAD 2.28 | 0.00% | CAD 2.36 | CAD 2.38 | CAD 2.28 | 288.90K |
| 2026-06-05 | CAD 2.28 | -14.93% | CAD 2.65 | CAD 2.65 | CAD 2.28 | 757.30K |
| 2026-06-04 | CAD 2.68 | -0.74% | CAD 2.66 | CAD 2.76 | CAD 2.62 | 358.40K |
| 2026-06-03 | CAD 2.70 | -6.90% | CAD 2.91 | CAD 2.91 | CAD 2.61 | 1.20M |
| 2026-06-02 | CAD 2.90 | +23.40% | CAD 2.47 | CAD 2.97 | CAD 2.40 | 2.84M |
| 2026-06-01 | CAD 2.35 | +5.38% | CAD 2.23 | CAD 2.39 | CAD 2.20 | 849.20K |
| 2026-05-29 | CAD 2.23 | 0.00% | CAD 2.23 | CAD 2.25 | CAD 2.18 | 331.20K |
| 2026-05-28 | CAD 2.23 | -0.89% | CAD 2.24 | CAD 2.27 | CAD 2.20 | 251.50K |
| 2026-05-27 | CAD 2.25 | 0.00% | CAD 2.24 | CAD 2.26 | CAD 2.18 | 207.20K |
| 2026-05-26 | CAD 2.25 | +5.14% | CAD 2.18 | CAD 2.34 | CAD 2.17 | 398.70K |