Ur Energy Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 1.430 | 1.430 | 1.365 | 1.390 | 1.390 | 97,473 |
| 2025-02-13 | 1.430 | 1.440 | 1.410 | 1.440 | 1.440 | 63,994 |
| 2025-02-12 | 1.440 | 1.460 | 1.415 | 1.430 | 1.430 | 60,700 |
| 2025-02-11 | 1.450 | 1.455 | 1.410 | 1.440 | 1.440 | 63,739 |
| 2025-02-10 | 1.460 | 1.480 | 1.430 | 1.430 | 1.430 | 28,954 |
| 2025-02-07 | 1.450 | 1.460 | 1.420 | 1.450 | 1.450 | 53,962 |
| 2025-02-06 | 1.520 | 1.530 | 1.430 | 1.430 | 1.430 | 137,328 |
| 2025-02-05 | 1.570 | 1.570 | 1.520 | 1.530 | 1.530 | 38,563 |
| 2025-02-04 | 1.520 | 1.555 | 1.510 | 1.540 | 1.540 | 47,281 |
| 2025-02-03 | 1.480 | 1.570 | 1.480 | 1.500 | 1.500 | 134,246 |
| 2025-01-31 | 1.600 | 1.620 | 1.540 | 1.590 | 1.590 | 633,493 |
| 2025-01-30 | 1.660 | 1.660 | 1.610 | 1.610 | 1.610 | 78,699 |
| 2025-01-29 | 1.590 | 1.670 | 1.570 | 1.650 | 1.650 | 112,519 |
| 2025-01-28 | 1.670 | 1.670 | 1.570 | 1.610 | 1.610 | 131,136 |
| 2025-01-27 | 1.730 | 1.730 | 1.580 | 1.590 | 1.590 | 194,975 |
| 2025-01-24 | 1.810 | 1.830 | 1.770 | 1.800 | 1.800 | 81,299 |
| 2025-01-23 | 1.740 | 1.820 | 1.740 | 1.800 | 1.800 | 111,181 |
| 2025-01-22 | 1.630 | 1.780 | 1.630 | 1.780 | 1.780 | 186,819 |
| 2025-01-21 | 1.610 | 1.650 | 1.595 | 1.620 | 1.620 | 80,544 |
| 2025-01-20 | 1.630 | 1.660 | 1.630 | 1.660 | 1.660 | 8,710 |
| 2025-01-17 | 1.600 | 1.630 | 1.570 | 1.620 | 1.620 | 180,232 |
| 2025-01-16 | 1.630 | 1.640 | 1.585 | 1.610 | 1.610 | 49,817 |
| 2025-01-15 | 1.610 | 1.630 | 1.595 | 1.630 | 1.630 | 42,394 |
| 2025-01-14 | 1.640 | 1.650 | 1.590 | 1.620 | 1.620 | 24,975 |
| 2025-01-13 | 1.640 | 1.700 | 1.605 | 1.660 | 1.660 | 60,056 |
| 2025-01-10 | 1.650 | 1.700 | 1.650 | 1.680 | 1.680 | 57,100 |
| 2025-01-09 | 1.670 | 1.670 | 1.635 | 1.670 | 1.670 | 7,162 |
| 2025-01-08 | 1.620 | 1.670 | 1.620 | 1.670 | 1.670 | 88,901 |
| 2025-01-07 | 1.700 | 1.710 | 1.640 | 1.660 | 1.660 | 47,400 |
| 2025-01-06 | 1.800 | 1.800 | 1.700 | 1.720 | 1.720 | 125,467 |
| 2025-01-03 | 1.830 | 1.830 | 1.710 | 1.780 | 1.780 | 130,111 |
| 2025-01-02 | 1.690 | 1.830 | 1.680 | 1.830 | 1.830 | 117,400 |
| 2024-12-31 | 1.640 | 1.640 | 1.620 | 1.640 | 1.640 | 13,925 |
| 2024-12-30 | 1.620 | 1.630 | 1.600 | 1.630 | 1.630 | 31,006 |
| 2024-12-27 | 1.650 | 1.660 | 1.610 | 1.660 | 1.660 | 18,157 |
| 2024-12-24 | 1.620 | 1.650 | 1.610 | 1.650 | 1.650 | 11,489 |
| 2024-12-23 | 1.670 | 1.670 | 1.615 | 1.650 | 1.650 | 53,794 |
| 2024-12-20 | 1.580 | 1.690 | 1.580 | 1.620 | 1.620 | 189,905 |
| 2024-12-19 | 1.610 | 1.640 | 1.590 | 1.600 | 1.600 | 50,937 |
| 2024-12-18 | 1.670 | 1.700 | 1.600 | 1.610 | 1.610 | 92,404 |
| 2024-12-17 | 1.740 | 1.740 | 1.660 | 1.660 | 1.660 | 31,802 |
| 2024-12-16 | 1.720 | 1.750 | 1.715 | 1.740 | 1.740 | 48,321 |
| 2024-12-13 | 1.770 | 1.800 | 1.720 | 1.720 | 1.720 | 35,664 |
| 2024-12-12 | 1.760 | 1.820 | 1.740 | 1.770 | 1.770 | 73,893 |
| 2024-12-11 | 1.770 | 1.800 | 1.730 | 1.770 | 1.770 | 32,784 |
| 2024-12-10 | 1.720 | 1.780 | 1.710 | 1.780 | 1.780 | 42,868 |
| 2024-12-09 | 1.810 | 1.810 | 1.710 | 1.710 | 1.710 | 61,940 |
| 2024-12-06 | 1.840 | 1.840 | 1.765 | 1.790 | 1.790 | 62,737 |
| 2024-12-05 | 1.760 | 1.840 | 1.740 | 1.840 | 1.840 | 111,632 |
| 2024-12-04 | 1.800 | 1.830 | 1.740 | 1.740 | 1.740 | 135,926 |
| 2024-12-03 | 1.760 | 1.815 | 1.760 | 1.810 | 1.810 | 52,556 |
| 2024-12-02 | 1.810 | 1.840 | 1.770 | 1.780 | 1.780 | 87,454 |
| 2024-11-29 | 1.800 | 1.870 | 1.800 | 1.830 | 1.830 | 45,515 |
| 2024-11-28 | 1.810 | 1.840 | 1.780 | 1.840 | 1.840 | 15,373 |
| 2024-11-27 | 1.810 | 1.830 | 1.780 | 1.800 | 1.800 | 54,511 |
| 2024-11-26 | 1.830 | 1.840 | 1.780 | 1.810 | 1.810 | 38,700 |
| 2024-11-25 | 1.880 | 1.900 | 1.790 | 1.800 | 1.800 | 101,552 |
| 2024-11-22 | 1.900 | 1.910 | 1.840 | 1.870 | 1.870 | 143,141 |
| 2024-11-21 | 1.870 | 1.940 | 1.870 | 1.910 | 1.910 | 99,922 |
| 2024-11-20 | 1.910 | 1.935 | 1.860 | 1.860 | 1.860 | 82,827 |
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.