Ur Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	2.510	2.540	2.340	2.410	2.410	625,300
2026-01-29	2.740	2.740	2.500	2.580	2.580	463,200
2026-01-28	2.650	2.730	2.600	2.690	2.690	793,900
2026-01-27	2.500	2.630	2.450	2.600	2.600	756,566
2026-01-26	2.610	2.680	2.430	2.450	2.450	958,400
2026-01-23	2.640	2.640	2.540	2.560	2.560	502,000
2026-01-22	2.720	2.720	2.630	2.650	2.650	446,500
2026-01-21	2.650	2.760	2.610	2.680	2.680	868,700
2026-01-20	2.530	2.680	2.510	2.630	2.630	443,700
2026-01-19	2.600	2.630	2.550	2.590	2.590	234,300
2026-01-16	2.540	2.610	2.520	2.580	2.580	425,500
2026-01-15	2.500	2.570	2.490	2.550	2.550	397,700
2026-01-14	2.360	2.530	2.330	2.490	2.490	429,800
2026-01-13	2.350	2.400	2.310	2.380	2.380	274,200
2026-01-12	2.300	2.350	2.230	2.340	2.340	433,000
2026-01-09	2.320	2.350	2.260	2.290	2.290	352,100
2026-01-08	2.260	2.280	2.200	2.240	2.240	260,900
2026-01-07	2.260	2.270	2.180	2.260	2.260	322,100
2026-01-06	2.230	2.320	2.220	2.270	2.270	741,400
2026-01-05	2.130	2.240	2.130	2.240	2.240	633,600
2026-01-02	1.910	2.110	1.910	2.090	2.090	507,900
2025-12-31	1.880	1.900	1.860	1.880	1.880	173,500
2025-12-30	1.910	1.910	1.850	1.860	1.860	171,000
2025-12-29	1.880	1.960	1.880	1.900	1.900	112,100
2025-12-24	1.910	1.940	1.890	1.930	1.930	87,500
2025-12-23	1.980	2.030	1.920	1.930	1.930	180,300
2025-12-22	2.060	2.060	1.960	1.970	1.970	409,800
2025-12-19	1.940	2.080	1.920	2.020	2.020	665,500
2025-12-18	1.860	1.960	1.860	1.900	1.900	320,100
2025-12-17	1.790	1.880	1.790	1.840	1.840	369,800
2025-12-16	1.800	1.830	1.760	1.790	1.790	236,600
2025-12-15	1.780	2.040	1.780	1.810	1.810	813,800
2025-12-12	1.710	1.760	1.680	1.760	1.760	434,200
2025-12-11	1.670	1.730	1.610	1.700	1.700	1,549,100
2025-12-10	1.860	1.890	1.790	1.830	1.830	255,700
2025-12-09	1.870	1.910	1.845	1.860	1.860	127,186
2025-12-08	1.880	1.930	1.880	1.900	1.900	99,329
2025-12-05	2.010	2.010	1.900	1.910	1.910	231,500
2025-12-04	1.940	2.040	1.900	2.010	2.010	346,400
2025-12-03	1.870	1.950	1.840	1.930	1.930	262,100
2025-12-02	1.810	1.890	1.810	1.860	1.860	238,500
2025-12-01	1.790	1.860	1.780	1.830	1.830	214,900
2025-11-28	1.780	1.860	1.760	1.830	1.830	185,700
2025-11-27	1.760	1.790	1.760	1.770	1.770	30,200
2025-11-26	1.770	1.790	1.740	1.780	1.780	199,100
2025-11-25	1.740	1.790	1.710	1.760	1.760	131,300
2025-11-24	1.680	1.780	1.660	1.770	1.770	213,400
2025-11-21	1.650	1.680	1.590	1.640	1.640	562,200
2025-11-20	1.800	1.860	1.660	1.670	1.670	291,900
2025-11-19	1.710	1.810	1.680	1.780	1.780	309,300
2025-11-18	1.600	1.690	1.600	1.660	1.660	234,500
2025-11-17	1.690	1.710	1.610	1.610	1.610	317,700
2025-11-14	1.680	1.710	1.630	1.680	1.680	259,500
2025-11-13	1.800	1.800	1.690	1.710	1.710	259,400
2025-11-12	1.840	1.870	1.790	1.830	1.830	154,200
2025-11-11	1.800	1.830	1.770	1.820	1.820	206,600
2025-11-10	1.860	1.870	1.800	1.830	1.830	347,400
2025-11-07	1.770	1.800	1.720	1.760	1.760	401,700
2025-11-06	1.910	1.910	1.800	1.810	1.810	206,100
2025-11-05	2.040	2.070	1.900	1.920	1.920	589,000

← NewerPage 4 of 21 · 1,255 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.