Ur Energy Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 1.670 | 1.770 | 1.660 | 1.660 | 1.660 | 120,700 |
| 2025-08-07 | 1.710 | 1.740 | 1.650 | 1.660 | 1.660 | 156,100 |
| 2025-08-06 | 1.780 | 1.780 | 1.690 | 1.720 | 1.720 | 201,600 |
| 2025-08-05 | 1.780 | 1.780 | 1.700 | 1.730 | 1.730 | 170,100 |
| 2025-08-01 | 1.620 | 1.630 | 1.570 | 1.630 | 1.630 | 118,800 |
| 2025-07-31 | 1.720 | 1.720 | 1.640 | 1.680 | 1.680 | 107,400 |
| 2025-07-30 | 1.760 | 1.810 | 1.690 | 1.720 | 1.720 | 129,500 |
| 2025-07-29 | 1.940 | 1.940 | 1.750 | 1.780 | 1.780 | 177,200 |
| 2025-07-28 | 1.890 | 1.930 | 1.860 | 1.920 | 1.920 | 122,500 |
| 2025-07-25 | 1.910 | 1.930 | 1.870 | 1.930 | 1.930 | 181,500 |
| 2025-07-24 | 1.850 | 1.880 | 1.840 | 1.840 | 1.840 | 71,900 |
| 2025-07-23 | 1.900 | 1.900 | 1.820 | 1.850 | 1.850 | 95,700 |
| 2025-07-22 | 1.860 | 1.890 | 1.810 | 1.880 | 1.880 | 198,500 |
| 2025-07-21 | 1.850 | 1.910 | 1.810 | 1.860 | 1.860 | 296,900 |
| 2025-07-18 | 1.830 | 1.850 | 1.790 | 1.850 | 1.850 | 334,900 |
| 2025-07-17 | 1.830 | 1.850 | 1.810 | 1.810 | 1.810 | 232,100 |
| 2025-07-16 | 1.790 | 1.860 | 1.760 | 1.830 | 1.830 | 267,000 |
| 2025-07-15 | 1.640 | 1.770 | 1.610 | 1.770 | 1.770 | 529,700 |
| 2025-07-14 | 1.610 | 1.630 | 1.540 | 1.620 | 1.620 | 152,400 |
| 2025-07-11 | 1.520 | 1.610 | 1.510 | 1.570 | 1.570 | 154,300 |
| 2025-07-10 | 1.460 | 1.550 | 1.460 | 1.510 | 1.510 | 110,100 |
| 2025-07-09 | 1.480 | 1.490 | 1.430 | 1.430 | 1.430 | 138,800 |
| 2025-07-08 | 1.490 | 1.530 | 1.420 | 1.480 | 1.480 | 207,500 |
| 2025-07-07 | 1.450 | 1.590 | 1.430 | 1.530 | 1.530 | 129,200 |
| 2025-07-04 | 1.470 | 1.490 | 1.430 | 1.470 | 1.470 | 32,600 |
| 2025-07-03 | 1.440 | 1.460 | 1.440 | 1.450 | 1.450 | 11,500 |
| 2025-07-02 | 1.410 | 1.470 | 1.410 | 1.460 | 1.460 | 164,600 |
| 2025-06-30 | 1.450 | 1.470 | 1.400 | 1.430 | 1.430 | 113,000 |
| 2025-06-27 | 1.460 | 1.510 | 1.390 | 1.430 | 1.430 | 197,200 |
| 2025-06-26 | 1.430 | 1.450 | 1.390 | 1.440 | 1.440 | 119,800 |
| 2025-06-25 | 1.420 | 1.450 | 1.400 | 1.410 | 1.410 | 102,500 |
| 2025-06-24 | 1.450 | 1.480 | 1.430 | 1.440 | 1.440 | 79,000 |
| 2025-06-23 | 1.460 | 1.480 | 1.360 | 1.430 | 1.430 | 82,700 |
| 2025-06-20 | 1.550 | 1.550 | 1.420 | 1.460 | 1.460 | 413,500 |
| 2025-06-19 | 1.550 | 1.550 | 1.500 | 1.510 | 1.510 | 49,500 |
| 2025-06-18 | 1.500 | 1.560 | 1.470 | 1.550 | 1.550 | 158,200 |
| 2025-06-17 | 1.500 | 1.520 | 1.440 | 1.450 | 1.450 | 146,300 |
| 2025-06-16 | 1.340 | 1.500 | 1.340 | 1.460 | 1.460 | 345,300 |
| 2025-06-13 | 1.300 | 1.310 | 1.250 | 1.300 | 1.300 | 71,100 |
| 2025-06-12 | 1.330 | 1.330 | 1.270 | 1.280 | 1.280 | 48,800 |
| 2025-06-11 | 1.330 | 1.340 | 1.260 | 1.290 | 1.290 | 112,200 |
| 2025-06-10 | 1.390 | 1.400 | 1.250 | 1.290 | 1.290 | 195,400 |
| 2025-06-09 | 1.190 | 1.400 | 1.190 | 1.350 | 1.350 | 390,000 |
| 2025-06-06 | 1.150 | 1.170 | 1.120 | 1.170 | 1.170 | 120,500 |
| 2025-06-05 | 1.150 | 1.150 | 1.100 | 1.130 | 1.130 | 68,900 |
| 2025-06-04 | 1.120 | 1.150 | 1.090 | 1.130 | 1.130 | 207,400 |
| 2025-06-03 | 1.080 | 1.120 | 1.060 | 1.120 | 1.120 | 186,100 |
| 2025-06-02 | 1.110 | 1.110 | 1.020 | 1.030 | 1.030 | 410,600 |
| 2025-05-30 | 1.200 | 1.200 | 1.120 | 1.120 | 1.120 | 112,900 |
| 2025-05-29 | 1.280 | 1.280 | 1.160 | 1.180 | 1.180 | 139,600 |
| 2025-05-28 | 1.280 | 1.280 | 1.210 | 1.250 | 1.250 | 154,900 |
| 2025-05-27 | 1.310 | 1.360 | 1.250 | 1.280 | 1.280 | 337,200 |
| 2025-05-26 | 1.220 | 1.330 | 1.200 | 1.260 | 1.260 | 329,400 |
| 2025-05-23 | 1.080 | 1.240 | 1.080 | 1.200 | 1.200 | 517,300 |
| 2025-05-22 | 0.980 | 1.010 | 0.980 | 0.990 | 0.990 | 35,900 |
| 2025-05-21 | 0.990 | 1.010 | 0.980 | 0.990 | 0.990 | 62,400 |
| 2025-05-20 | 0.990 | 1.000 | 0.950 | 0.990 | 0.990 | 135,100 |
| 2025-05-16 | 0.970 | 1.000 | 0.950 | 1.000 | 1.000 | 49,900 |
| 2025-05-15 | 1.000 | 1.000 | 0.980 | 0.990 | 0.990 | 37,400 |
| 2025-05-14 | 1.020 | 1.040 | 1.000 | 1.030 | 1.030 | 40,000 |
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.