Ur Energy Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 1.030 | 1.030 | 1.010 | 1.020 | 1.020 | 29,700 |
| 2025-05-12 | 1.030 | 1.030 | 1.000 | 1.020 | 1.020 | 76,200 |
| 2025-05-09 | 0.980 | 1.000 | 0.970 | 1.000 | 1.000 | 50,400 |
| 2025-05-08 | 0.970 | 0.990 | 0.940 | 0.980 | 0.980 | 69,400 |
| 2025-05-07 | 1.000 | 1.000 | 0.960 | 0.980 | 0.980 | 144,700 |
| 2025-05-06 | 1.010 | 1.010 | 0.940 | 1.010 | 1.010 | 209,700 |
| 2025-05-05 | 1.060 | 1.060 | 1.020 | 1.040 | 1.040 | 35,100 |
| 2025-05-02 | 1.070 | 1.100 | 1.070 | 1.090 | 1.090 | 60,600 |
| 2025-05-01 | 1.070 | 1.070 | 1.040 | 1.050 | 1.050 | 36,900 |
| 2025-04-30 | 1.000 | 1.060 | 1.000 | 1.050 | 1.050 | 37,500 |
| 2025-04-29 | 1.080 | 1.080 | 1.040 | 1.050 | 1.050 | 60,100 |
| 2025-04-28 | 1.080 | 1.080 | 1.040 | 1.070 | 1.070 | 67,750 |
| 2025-04-25 | 1.070 | 1.070 | 1.020 | 1.050 | 1.050 | 128,128 |
| 2025-04-24 | 1.050 | 1.070 | 1.040 | 1.070 | 1.070 | 58,313 |
| 2025-04-23 | 1.010 | 1.060 | 1.010 | 1.040 | 1.040 | 155,387 |
| 2025-04-22 | 0.910 | 1.000 | 0.910 | 0.990 | 0.990 | 182,542 |
| 2025-04-21 | 1.000 | 1.000 | 0.890 | 0.920 | 0.920 | 51,906 |
| 2025-04-17 | 0.960 | 0.990 | 0.930 | 0.990 | 0.990 | 98,886 |
| 2025-04-16 | 0.870 | 0.980 | 0.870 | 0.950 | 0.950 | 211,800 |
| 2025-04-15 | 0.960 | 0.960 | 0.840 | 0.880 | 0.880 | 162,405 |
| 2025-04-14 | 0.990 | 1.000 | 0.900 | 0.930 | 0.930 | 98,668 |
| 2025-04-11 | 0.860 | 0.970 | 0.860 | 0.970 | 0.970 | 106,402 |
| 2025-04-10 | 0.870 | 0.880 | 0.830 | 0.880 | 0.880 | 54,210 |
| 2025-04-09 | 0.830 | 0.910 | 0.785 | 0.870 | 0.870 | 367,072 |
| 2025-04-08 | 0.870 | 0.890 | 0.780 | 0.800 | 0.800 | 220,843 |
| 2025-04-07 | 0.810 | 0.910 | 0.790 | 0.850 | 0.850 | 263,309 |
| 2025-04-04 | 0.850 | 0.860 | 0.805 | 0.850 | 0.850 | 463,253 |
| 2025-04-03 | 0.930 | 0.940 | 0.880 | 0.900 | 0.900 | 168,911 |
| 2025-04-02 | 0.940 | 0.990 | 0.930 | 0.990 | 0.990 | 88,993 |
| 2025-04-01 | 0.970 | 0.990 | 0.930 | 0.960 | 0.960 | 71,927 |
| 2025-03-31 | 0.970 | 0.990 | 0.910 | 0.970 | 0.970 | 193,008 |
| 2025-03-28 | 1.030 | 1.035 | 0.940 | 0.950 | 0.950 | 182,256 |
| 2025-03-27 | 1.090 | 1.090 | 1.020 | 1.050 | 1.050 | 144,107 |
| 2025-03-26 | 1.110 | 1.135 | 1.075 | 1.080 | 1.080 | 145,038 |
| 2025-03-25 | 1.240 | 1.240 | 1.110 | 1.120 | 1.120 | 184,887 |
| 2025-03-24 | 1.290 | 1.300 | 1.230 | 1.260 | 1.260 | 68,307 |
| 2025-03-21 | 1.280 | 1.300 | 1.235 | 1.300 | 1.300 | 38,697 |
| 2025-03-20 | 1.210 | 1.280 | 1.200 | 1.280 | 1.280 | 96,017 |
| 2025-03-19 | 1.180 | 1.230 | 1.160 | 1.230 | 1.230 | 23,525 |
| 2025-03-18 | 1.160 | 1.200 | 1.150 | 1.180 | 1.180 | 59,484 |
| 2025-03-17 | 1.200 | 1.200 | 1.150 | 1.180 | 1.180 | 62,981 |
| 2025-03-14 | 1.180 | 1.180 | 1.150 | 1.170 | 1.170 | 22,699 |
| 2025-03-13 | 1.180 | 1.180 | 1.120 | 1.160 | 1.160 | 119,833 |
| 2025-03-12 | 1.230 | 1.230 | 1.140 | 1.170 | 1.170 | 346,254 |
| 2025-03-11 | 1.060 | 1.230 | 1.060 | 1.210 | 1.210 | 250,472 |
| 2025-03-10 | 1.200 | 1.200 | 1.060 | 1.080 | 1.080 | 180,541 |
| 2025-03-07 | 1.220 | 1.220 | 1.175 | 1.200 | 1.200 | 55,635 |
| 2025-03-06 | 1.220 | 1.260 | 1.200 | 1.240 | 1.240 | 38,327 |
| 2025-03-05 | 1.270 | 1.270 | 1.220 | 1.240 | 1.240 | 71,458 |
| 2025-03-04 | 1.190 | 1.290 | 1.170 | 1.270 | 1.270 | 137,387 |
| 2025-03-03 | 1.390 | 1.390 | 1.190 | 1.220 | 1.220 | 131,082 |
| 2025-02-28 | 1.360 | 1.380 | 1.350 | 1.360 | 1.360 | 34,018 |
| 2025-02-27 | 1.370 | 1.410 | 1.345 | 1.370 | 1.370 | 68,905 |
| 2025-02-26 | 1.300 | 1.370 | 1.300 | 1.350 | 1.350 | 40,762 |
| 2025-02-25 | 1.330 | 1.340 | 1.260 | 1.280 | 1.280 | 72,887 |
| 2025-02-24 | 1.330 | 1.370 | 1.300 | 1.360 | 1.360 | 122,500 |
| 2025-02-21 | 1.340 | 1.350 | 1.310 | 1.310 | 1.310 | 103,209 |
| 2025-02-20 | 1.370 | 1.380 | 1.340 | 1.355 | 1.355 | 49,925 |
| 2025-02-19 | 1.390 | 1.400 | 1.340 | 1.380 | 1.380 | 95,497 |
| 2025-02-18 | 1.400 | 1.410 | 1.350 | 1.360 | 1.360 | 102,912 |
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.