Ur Energy Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1.220 | 1.220 | 1.140 | 1.180 | 1.180 | 287,452 |
| 2026-10-16 | 1.280 | 1.280 | 1.175 | 1.200 | 1.200 | 300,474 |
| 2026-10-15 | 1.190 | 1.290 | 1.140 | 1.260 | 1.260 | 267,200 |
| 2026-10-14 | 1.260 | 1.260 | 1.160 | 1.190 | 1.190 | 406,700 |
| 2026-10-13 | 1.360 | 1.360 | 1.250 | 1.270 | 1.270 | 876,000 |
| 2026-10-09 | 1.450 | 1.450 | 1.410 | 1.440 | 1.440 | 194,100 |
| 2026-10-08 | 1.540 | 1.540 | 1.430 | 1.450 | 1.450 | 269,800 |
| 2026-10-07 | 1.590 | 1.590 | 1.520 | 1.560 | 1.560 | 220,500 |
| 2026-10-06 | 1.540 | 1.620 | 1.530 | 1.580 | 1.580 | 299,400 |
| 2026-10-05 | 1.510 | 1.520 | 1.470 | 1.500 | 1.500 | 140,800 |
| 2026-10-02 | 1.530 | 1.550 | 1.490 | 1.490 | 1.490 | 160,400 |
| 2026-10-01 | 1.570 | 1.570 | 1.510 | 1.530 | 1.530 | 196,100 |
| 2026-09-30 | 1.580 | 1.620 | 1.540 | 1.560 | 1.560 | 508,900 |
| 2026-09-29 | 1.620 | 1.620 | 1.560 | 1.600 | 1.600 | 204,300 |
| 2026-09-28 | 1.660 | 1.660 | 1.590 | 1.600 | 1.600 | 176,000 |
| 2026-09-25 | 1.620 | 1.640 | 1.600 | 1.600 | 1.600 | 111,700 |
| 2026-09-24 | 1.650 | 1.650 | 1.600 | 1.600 | 1.600 | 357,200 |
| 2026-09-23 | 1.710 | 1.710 | 1.640 | 1.650 | 1.650 | 282,000 |
| 2026-09-22 | 1.750 | 1.750 | 1.700 | 1.710 | 1.710 | 282,800 |
| 2026-09-21 | 1.680 | 1.750 | 1.680 | 1.730 | 1.730 | 143,300 |
| 2026-09-18 | 1.740 | 1.740 | 1.640 | 1.670 | 1.670 | 528,100 |
| 2026-09-17 | 1.690 | 1.740 | 1.680 | 1.720 | 1.720 | 200,300 |
| 2026-09-16 | 1.700 | 1.720 | 1.660 | 1.670 | 1.670 | 133,500 |
| 2026-09-15 | 1.730 | 1.760 | 1.690 | 1.700 | 1.700 | 209,700 |
| 2026-09-14 | 1.740 | 1.750 | 1.700 | 1.720 | 1.720 | 254,500 |
| 2026-09-11 | 1.870 | 1.870 | 1.780 | 1.780 | 1.780 | 204,200 |
| 2026-09-10 | 1.890 | 1.890 | 1.840 | 1.840 | 1.840 | 137,600 |
| 2026-09-09 | 1.910 | 1.960 | 1.890 | 1.890 | 1.890 | 199,200 |
| 2026-09-08 | 1.930 | 2.000 | 1.920 | 1.930 | 1.930 | 190,300 |
| 2026-09-04 | 1.920 | 1.950 | 1.910 | 1.930 | 1.930 | 187,100 |
| 2026-09-03 | 1.910 | 1.930 | 1.890 | 1.930 | 1.930 | 188,100 |
| 2026-09-02 | 1.870 | 1.940 | 1.860 | 1.890 | 1.890 | 188,900 |
| 2026-09-01 | 1.940 | 1.940 | 1.860 | 1.880 | 1.880 | 170,900 |
| 2026-08-31 | 1.980 | 2.000 | 1.940 | 1.980 | 1.980 | 227,900 |
| 2026-08-28 | 2.100 | 2.120 | 1.960 | 1.960 | 1.960 | 308,600 |
| 2026-08-27 | 2.100 | 2.140 | 2.090 | 2.120 | 2.120 | 145,900 |
| 2026-08-26 | 2.060 | 2.130 | 2.060 | 2.100 | 2.100 | 461,700 |
| 2026-08-25 | 1.970 | 2.090 | 1.970 | 2.040 | 2.040 | 557,812 |
| 2026-08-24 | 1.950 | 1.990 | 1.940 | 1.980 | 1.980 | 576,594 |
| 2026-08-21 | 1.870 | 1.960 | 1.870 | 1.950 | 1.950 | 523,800 |
| 2026-08-20 | 1.950 | 1.950 | 1.840 | 1.850 | 1.850 | 188,600 |
| 2026-08-19 | 1.880 | 1.940 | 1.870 | 1.930 | 1.930 | 297,400 |
| 2026-08-18 | 1.890 | 1.890 | 1.820 | 1.860 | 1.860 | 185,600 |
| 2026-08-17 | 1.860 | 1.920 | 1.840 | 1.870 | 1.870 | 226,400 |
| 2026-08-14 | 1.860 | 1.900 | 1.850 | 1.870 | 1.870 | 183,000 |
| 2026-08-13 | 1.870 | 1.910 | 1.840 | 1.850 | 1.850 | 233,600 |
| 2026-08-12 | 1.950 | 1.970 | 1.860 | 1.870 | 1.870 | 274,600 |
| 2026-08-11 | 2.000 | 2.040 | 1.920 | 1.950 | 1.950 | 236,700 |
| 2026-08-10 | 1.950 | 1.990 | 1.930 | 1.980 | 1.980 | 282,200 |
| 2026-08-07 | 1.880 | 1.950 | 1.870 | 1.940 | 1.940 | 385,300 |
| 2026-08-06 | 1.820 | 1.860 | 1.800 | 1.850 | 1.850 | 280,800 |
| 2026-08-05 | 1.840 | 1.880 | 1.800 | 1.800 | 1.800 | 292,400 |
| 2026-08-04 | 1.780 | 1.840 | 1.750 | 1.840 | 1.840 | 373,500 |
| 2026-07-31 | 1.780 | 1.780 | 1.690 | 1.720 | 1.720 | 150,300 |
| 2026-07-30 | 1.690 | 1.770 | 1.690 | 1.750 | 1.750 | 235,800 |
| 2026-07-29 | 1.720 | 1.720 | 1.650 | 1.670 | 1.670 | 207,000 |
| 2026-07-28 | 1.720 | 1.720 | 1.630 | 1.710 | 1.710 | 240,500 |
| 2026-07-27 | 1.770 | 1.790 | 1.720 | 1.740 | 1.740 | 151,600 |
| 2026-07-24 | 1.820 | 1.820 | 1.710 | 1.740 | 1.740 | 196,000 |
| 2026-07-23 | 1.820 | 1.850 | 1.790 | 1.830 | 1.830 | 197,500 |
Page 1 of 3 · 126 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.