Ur Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	2.140	2.210	2.030	2.040	2.040	509,400
2025-11-03	2.430	2.430	2.260	2.270	2.270	306,000
2025-10-31	2.350	2.420	2.340	2.390	2.390	287,500
2025-10-30	2.330	2.430	2.270	2.370	2.370	271,900
2025-10-29	2.380	2.410	2.310	2.360	2.360	477,000
2025-10-28	2.290	2.390	2.260	2.350	2.350	403,800
2025-10-27	2.260	2.260	2.150	2.220	2.220	307,700
2025-10-24	2.180	2.270	2.150	2.250	2.250	269,100
2025-10-23	2.180	2.230	2.120	2.140	2.140	279,400
2025-10-22	2.080	2.200	2.050	2.160	2.160	288,400
2025-10-21	2.210	2.220	2.110	2.170	2.170	332,800
2025-10-20	2.370	2.380	2.190	2.300	2.300	388,300
2025-10-17	2.320	2.400	2.230	2.240	2.240	615,500
2025-10-16	2.910	2.910	2.410	2.410	2.410	851,900
2025-10-15	3.220	3.300	2.760	2.850	2.850	1,093,900
2025-10-14	2.850	3.090	2.710	2.940	2.940	1,083,400
2025-10-10	2.740	2.800	2.680	2.720	2.720	753,200
2025-10-09	2.580	2.780	2.580	2.670	2.670	522,000
2025-10-08	2.570	2.640	2.530	2.590	2.590	402,900
2025-10-07	2.570	2.640	2.480	2.580	2.580	381,700
2025-10-06	2.440	2.560	2.420	2.530	2.530	672,900
2025-10-03	2.460	2.470	2.370	2.420	2.420	261,000
2025-10-02	2.460	2.530	2.420	2.450	2.450	188,900
2025-10-01	2.450	2.490	2.410	2.430	2.430	287,200
2025-09-30	2.440	2.500	2.410	2.460	2.460	310,600
2025-09-29	2.450	2.480	2.400	2.450	2.450	195,300
2025-09-26	2.360	2.460	2.360	2.430	2.430	261,300
2025-09-25	2.250	2.480	2.200	2.440	2.440	736,000
2025-09-24	2.330	2.380	2.260	2.280	2.280	468,100
2025-09-23	2.360	2.380	2.280	2.320	2.320	388,200
2025-09-22	2.310	2.380	2.230	2.380	2.380	472,800
2025-09-19	2.100	2.260	2.060	2.230	2.230	649,900
2025-09-18	2.070	2.100	2.060	2.090	2.090	200,800
2025-09-17	2.070	2.090	2.020	2.030	2.030	163,000
2025-09-16	2.180	2.180	2.050	2.060	2.060	247,200
2025-09-15	2.050	2.150	1.970	2.140	2.140	590,000
2025-09-12	2.090	2.090	1.980	2.000	2.000	201,500
2025-09-11	2.080	2.090	2.040	2.090	2.090	141,200
2025-09-10	2.050	2.100	2.030	2.070	2.070	243,300
2025-09-09	2.040	2.060	2.010	2.030	2.030	125,200
2025-09-08	2.040	2.040	1.990	2.020	2.020	133,100
2025-09-05	2.160	2.180	1.970	2.040	2.040	182,700
2025-09-04	2.140	2.170	2.090	2.130	2.130	389,600
2025-09-03	2.190	2.230	2.100	2.120	2.120	680,400
2025-09-02	1.910	1.920	1.830	1.890	1.890	167,700
2025-08-29	1.930	1.950	1.880	1.910	1.910	200,500
2025-08-28	1.860	1.940	1.860	1.890	1.890	204,600
2025-08-27	1.940	1.940	1.860	1.870	1.870	67,900
2025-08-26	1.840	1.960	1.840	1.920	1.920	266,900
2025-08-25	1.860	1.900	1.850	1.850	1.850	328,700
2025-08-22	1.730	1.900	1.730	1.870	1.870	353,300
2025-08-21	1.670	1.730	1.660	1.720	1.720	83,100
2025-08-20	1.660	1.730	1.620	1.640	1.640	123,900
2025-08-19	1.780	1.780	1.670	1.690	1.690	140,700
2025-08-18	1.620	1.780	1.620	1.780	1.780	259,100
2025-08-15	1.640	1.640	1.600	1.640	1.640	65,600
2025-08-14	1.670	1.670	1.620	1.660	1.660	23,300
2025-08-13	1.660	1.680	1.600	1.640	1.640	109,400
2025-08-12	1.640	1.690	1.640	1.670	1.670	96,500
2025-08-11	1.680	1.710	1.640	1.670	1.670	193,100

← NewerPage 5 of 21 · 1,259 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.