Ur Energy Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	2.380	2.400	2.280	2.350	2.350	226,100
2026-04-27	2.280	2.420	2.270	2.410	2.410	418,700
2026-04-24	2.370	2.370	2.300	2.310	2.310	451,400
2026-04-23	2.480	2.560	2.320	2.370	2.370	598,300
2026-04-22	2.370	2.490	2.340	2.470	2.470	317,000
2026-04-21	2.330	2.350	2.270	2.330	2.330	386,500
2026-04-20	2.190	2.380	2.170	2.320	2.320	481,600
2026-04-17	2.260	2.280	2.180	2.220	2.220	294,700
2026-04-16	2.260	2.290	2.230	2.240	2.240	217,300
2026-04-15	2.190	2.300	2.170	2.260	2.260	358,000
2026-04-14	2.170	2.190	2.140	2.180	2.180	194,500
2026-04-13	2.050	2.160	2.040	2.160	2.160	263,500
2026-04-10	2.180	2.220	2.070	2.080	2.080	214,400
2026-04-09	2.120	2.190	2.100	2.180	2.180	144,800
2026-04-08	2.110	2.190	2.070	2.130	2.130	380,200
2026-04-07	2.100	2.100	1.970	2.020	2.020	298,400
2026-04-06	2.130	2.180	2.040	2.100	2.100	189,200
2026-04-02	1.970	2.120	1.960	2.110	2.110	283,700
2026-04-01	2.090	2.170	2.000	2.000	2.000	505,600
2026-03-31	1.950	2.080	1.950	2.060	2.060	438,300
2026-03-30	1.960	1.990	1.870	1.900	1.900	293,800
2026-03-27	1.950	2.010	1.940	1.970	1.970	216,700
2026-03-26	2.060	2.060	1.960	1.970	1.970	255,100
2026-03-25	2.100	2.180	2.090	2.100	2.100	283,900
2026-03-24	2.030	2.090	1.990	2.070	2.070	248,100
2026-03-23	1.950	2.080	1.920	2.050	2.050	468,800
2026-03-20	1.810	2.020	1.810	1.970	1.970	1,365,800
2026-03-19	1.800	1.840	1.780	1.810	1.810	472,900
2026-03-18	1.940	1.940	1.780	1.890	1.890	1,051,300
2026-03-17	1.970	2.020	1.920	1.970	1.970	444,300
2026-03-16	2.170	2.180	1.880	1.950	1.950	1,559,600
2026-03-13	2.160	2.330	2.160	2.180	2.180	715,600
2026-03-12	2.070	2.190	2.050	2.170	2.170	504,600
2026-03-11	2.080	2.150	2.060	2.100	2.100	349,800
2026-03-10	1.980	2.125	1.960	2.080	2.080	366,486
2026-03-09	1.860	1.990	1.850	1.960	1.960	403,502
2026-03-06	1.970	2.010	1.890	1.910	1.910	424,400
2026-03-05	2.130	2.130	1.920	1.970	1.970	433,400
2026-03-04	2.200	2.270	2.140	2.160	2.160	365,900
2026-03-03	2.290	2.340	2.170	2.170	2.170	468,400
2026-03-02	2.260	2.400	2.260	2.370	2.370	374,300
2026-02-27	2.230	2.310	2.210	2.310	2.310	384,000
2026-02-26	2.340	2.340	2.200	2.290	2.290	433,500
2026-02-25	2.360	2.420	2.320	2.330	2.330	410,700
2026-02-24	2.250	2.340	2.210	2.340	2.340	263,900
2026-02-23	2.210	2.260	2.190	2.240	2.240	278,700
2026-02-20	2.210	2.290	2.150	2.190	2.190	379,600
2026-02-19	2.170	2.250	2.110	2.190	2.190	369,500
2026-02-18	2.120	2.180	2.110	2.170	2.170	196,300
2026-02-17	2.160	2.160	2.050	2.120	2.120	449,500
2026-02-13	2.150	2.230	2.130	2.150	2.150	332,500
2026-02-12	2.270	2.270	2.110	2.150	2.150	414,600
2026-02-11	2.270	2.320	2.190	2.260	2.260	370,700
2026-02-10	2.280	2.280	2.220	2.230	2.230	329,100
2026-02-09	2.170	2.310	2.170	2.280	2.280	304,900
2026-02-06	2.140	2.190	2.090	2.180	2.180	318,600
2026-02-05	2.180	2.220	2.080	2.100	2.100	597,000
2026-02-04	2.470	2.470	2.140	2.240	2.240	618,400
2026-02-03	2.390	2.540	2.390	2.420	2.420	812,400
2026-02-02	2.380	2.470	2.310	2.340	2.340	444,500

← NewerPage 3 of 5 · 252 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.