Dark

URG
Ur-Energy Inc.
stock NYSEAMERICAN

At Close

May 22, 2026 3:59:48 PM EDT

1.54USD+0.980%(+0.01)5,597,243

1.33Bid 1.57Ask 0.24Spread

Pre-market

May 22, 2026 9:27:30 AM EDT

1.55USD+1.307%(+0.02)46,770

After-hours

May 22, 2026 4:55:30 PM EDT

1.57USD+1.618%(+0.03)584,928

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-22	1.5500	1.590000	1.530000	1.5400	+0.654%	5,597,243	0.000%
2026-05-21	1.4900	1.550000	1.450000	1.5300	+4.082%	7,460,669	+0.654%
2026-05-20	1.5600	1.569400	1.460000	1.4700	-2.000%	7,993,625	+4.762%
2026-05-19	1.5700	1.600000	1.490000	1.5000	-5.063%	9,826,004	+2.667%
2026-05-18	1.6900	1.710000	1.560000	1.5800	-4.819%	9,233,739	-2.532%
2026-05-15	1.7700	1.790000	1.650000	1.6600	-9.290%	8,863,755	-7.229%
2026-05-14	1.9000	1.910000	1.780000	1.8300	-2.139%	9,123,370	-15.847%
2026-05-13	1.9880	1.990000	1.860000	1.8700	-3.608%	10,493,775	-17.647%
2026-05-12	1.8800	1.950000	1.770000	1.9400	+6.593%	19,659,526	-20.619%
2026-05-11	1.7600	1.870000	1.640000	1.8200	+4.598%	16,289,654	-15.385%
2026-05-08	1.7700	1.810000	1.740000	1.7400	-4.396%	5,439,740	-11.494%
2026-05-07	1.8500	1.890000	1.800000	1.8200	-1.622%	6,949,034	-15.385%
2026-05-06	1.7500	1.850000	1.715000	1.8500	+5.114%	8,618,551	-16.757%
2026-05-05	1.7800	1.805000	1.725000	1.7600	-0.565%	4,761,785	-12.500%
2026-05-04	1.7900	1.850000	1.760000	1.7700	-1.117%	5,343,013	-12.994%
2026-05-01	1.7900	1.800000	1.690000	1.7900	0.000%	6,359,754	-13.966%
2026-04-30	1.7100	1.800000	1.710000	1.7900	+6.548%	6,431,452	-13.966%
2026-04-29	1.7200	1.760000	1.650000	1.6800	-2.326%	5,487,306	-8.333%
2026-04-28	1.7400	1.779900	1.660000	1.7200	-2.825%	5,663,887	-10.465%
2026-04-27	1.6900	1.780000	1.675000	1.7700	+4.118%	6,749,648	-12.994%
2026-04-24	1.7300	1.740000	1.675000	1.7000	-1.734%	5,979,318	-9.412%
2026-04-23	1.8100	1.879900	1.685000	1.7300	-4.420%	8,779,153	-10.983%
2026-04-22	1.7300	1.820000	1.700000	1.8100	+6.471%	11,505,934	-14.917%
2026-04-21	1.7000	1.740000	1.660000	1.7000	-0.585%	11,422,893	-9.412%
2026-04-20	1.6100	1.750000	1.580000	1.7100	+4.908%	22,763,679	-9.942%
2026-04-17	1.6500	1.670000	1.590000	1.6300	-1.212%	8,763,988	-5.521%
2026-04-16	1.6600	1.679600	1.625000	1.6500	0.000%	6,029,757	-6.667%
2026-04-15	1.5800	1.680000	1.570000	1.6500	+3.774%	7,324,897	-6.667%
2026-04-14	1.5700	1.600000	1.550000	1.5900	+1.923%	4,899,065	-3.145%
2026-04-13	1.4700	1.560000	1.470000	1.5600	+4.000%	4,944,228	-1.282%
2026-04-10	1.5600	1.610000	1.500000	1.5000	-3.846%	5,909,825	+2.667%
2026-04-09	1.5300	1.590000	1.510000	1.5600	+1.961%	5,517,461	-1.282%
2026-04-08	1.5300	1.590000	1.485000	1.5300	+4.795%	6,505,960	+0.654%
2026-04-07	1.5100	1.519700	1.410000	1.4600	-2.667%	5,680,128	+5.479%
2026-04-06	1.5300	1.550000	1.460000	1.5000	-1.316%	3,676,902	+2.667%
2026-04-02	1.4300	1.520000	1.410000	1.5200	+5.556%	5,571,345	+1.316%
2026-04-01	1.5100	1.560000	1.440000	1.4400	-3.356%	7,097,391	+6.944%
2026-03-31	1.4000	1.500000	1.390000	1.4900	+7.971%	7,681,711	+3.356%
2026-03-30	1.4300	1.440000	1.340000	1.3800	-2.817%	4,902,827	+11.594%
2026-03-27	1.3900	1.450000	1.390000	1.4200	0.000%	3,778,432	+8.451%
2026-03-26	1.4800	1.500000	1.400000	1.4200	-6.579%	6,748,008	+8.451%
2026-03-25	1.5300	1.580000	1.510000	1.5200	+1.333%	4,414,828	+1.316%
2026-03-24	1.4800	1.515000	1.440000	1.5000	0.000%	5,221,646	+2.667%
2026-03-23	1.4500	1.520000	1.395000	1.5000	+3.448%	13,041,261	+2.667%
2026-03-20	1.3500	1.480000	1.330000	1.4500	+9.848%	45,140,486	+6.207%
2026-03-19	1.3500	1.350000	1.300000	1.3200	-4.348%	7,377,196	+16.667%
2026-03-18	1.4200	1.450000	1.290000	1.3800	-4.828%	16,554,431	+11.594%
2026-03-17	1.4500	1.480000	1.400000	1.4500	+0.694%	6,492,376	+6.207%
2026-03-16	1.5700	1.600000	1.370000	1.4400	-10.000%	19,407,310	+6.944%
2026-03-13	1.6000	1.705000	1.570000	1.6000	+0.629%	9,698,804	-3.750%
2026-03-12	1.5200	1.620000	1.500000	1.5900	+2.581%	5,416,743	-3.145%
2026-03-11	1.5400	1.590000	1.515000	1.5500	+0.649%	4,878,228	-0.645%
2026-03-10	1.4400	1.570000	1.430000	1.5400	+6.944%	6,686,219	0.000%
2026-03-09	1.3600	1.470000	1.350000	1.4400	+1.408%	4,164,322	+6.944%
2026-03-06	1.4400	1.480000	1.390000	1.4200	-2.740%	4,357,472	+8.451%
2026-03-05	1.5700	1.590000	1.390000	1.4600	-7.006%	7,107,210	+5.479%
2026-03-04	1.6200	1.650000	1.560000	1.5700	-1.258%	6,979,481	-1.911%
2026-03-03	1.6900	1.737000	1.580000	1.5900	-8.621%	7,485,960	-3.145%
2026-03-02	1.6400	1.760000	1.630000	1.7400	+4.192%	5,960,852	-11.494%
2026-02-27	1.6300	1.685000	1.620000	1.6700	-0.595%	3,378,555	-7.784%
2026-02-26	1.7100	1.732300	1.600000	1.6800	-1.754%	6,411,275	-8.333%
2026-02-25	1.7200	1.779800	1.695000	1.7100	0.000%	5,816,781	-9.942%
2026-02-24	1.6400	1.710000	1.600000	1.7100	+4.268%	4,955,066	-9.942%
2026-02-23	1.6200	1.650000	1.590000	1.6400	+1.235%	5,420,971	-6.098%
2026-02-20	1.6200	1.675000	1.570000	1.6200	+0.621%	6,456,186	-4.938%
2026-02-19	1.5600	1.640000	1.535000	1.6100	+1.899%	7,460,588	-4.348%
2026-02-18	1.5600	1.600000	1.540000	1.5800	+2.597%	5,713,730	-2.532%
2026-02-17	1.5600	1.586300	1.490000	1.5400	-2.532%	5,282,673	0.000%
2026-02-13	1.5800	1.640000	1.560000	1.5800	0.000%	4,684,921	-2.532%
2026-02-12	1.6700	1.680000	1.540000	1.5800	-5.389%	6,359,153	-2.532%
2026-02-11	1.6600	1.711700	1.600000	1.6700	+0.602%	5,115,254	-7.784%
2026-02-10	1.6600	1.690000	1.630000	1.6600	-1.190%	5,358,121	-7.229%
2026-02-09	1.5900	1.710000	1.580000	1.6800	+5.660%	5,968,823	-8.333%
2026-02-06	1.5700	1.610000	1.530000	1.5900	+3.922%	8,003,157	-3.145%
2026-02-05	1.6000	1.630000	1.520000	1.5300	-7.273%	7,659,789	+0.654%
2026-02-04	1.8100	1.810000	1.560000	1.6500	-7.821%	13,302,094	-6.667%
2026-02-03	1.7500	1.875000	1.740000	1.7900	+4.678%	13,588,616	-13.966%
2026-02-02	1.7500	1.818800	1.690000	1.7100	-2.841%	4,627,646	-9.942%
2026-01-30	1.8400	1.880000	1.710000	1.7600	-7.368%	14,352,444	-12.500%
2026-01-29	2.0100	2.030000	1.850000	1.9000	-5.000%	13,248,388	-18.947%
2026-01-28	1.9500	2.010000	1.910000	2.0000	+3.627%	23,910,498	-23.000%
2026-01-27	1.8200	1.930000	1.790000	1.9300	+7.821%	13,383,962	-20.207%
2026-01-26	1.8900	1.960000	1.760000	1.7900	-4.278%	13,906,919	-13.966%
2026-01-23	1.9300	1.930000	1.850000	1.8700	-2.094%	9,770,626	-17.647%
2026-01-22	1.9700	1.980000	1.900000	1.9100	-1.036%	8,768,350	-19.372%
2026-01-21	1.9200	2.000000	1.890000	1.9300	+0.521%	14,552,699	-20.207%
2026-01-20	1.8200	1.940000	1.800000	1.9200	+3.226%	20,639,287	-19.792%
2026-01-16	1.8200	1.890000	1.810000	1.8600	+1.639%	14,697,710	-17.204%
2026-01-15	1.8100	1.850000	1.790000	1.8300	+1.667%	13,537,311	-15.847%
2026-01-14	1.7000	1.829900	1.670000	1.8000	+5.263%	13,302,397	-14.444%
2026-01-13	1.6800	1.730000	1.660000	1.7100	+1.183%	7,048,387	-9.942%
2026-01-12	1.6300	1.700000	1.600000	1.6900	+3.049%	12,317,555	-8.876%
2026-01-09	1.6700	1.695000	1.620000	1.6400	+0.613%	12,020,901	-6.098%
2026-01-08	1.6300	1.650000	1.580000	1.6300	-0.610%	5,696,642	-5.521%
2026-01-07	1.6200	1.640000	1.570000	1.6400	-0.606%	10,965,483	-6.098%
2026-01-06	1.6200	1.680000	1.600000	1.6500	+2.484%	10,942,804	-6.667%
2026-01-05	1.5300	1.630000	1.530000	1.6100	+5.229%	12,423,396	-4.348%
2026-01-02	1.4000	1.540000	1.395000	1.5300	+10.072%	10,723,409	+0.654%
2025-12-31	1.3600	1.390000	1.350000	1.3900	+2.206%	6,408,572	+10.791%
2025-12-30	1.4100	1.410000	1.350000	1.3600	-1.449%	5,843,228	+13.235%
2025-12-29	1.3600	1.445000	1.360000	1.3800	0.000%	5,149,164	+11.594%
2025-12-26	1.4200	1.420000	1.360000	1.3800	-2.817%	2,608,822	+11.594%
2025-12-24	1.3900	1.420000	1.370000	1.4200	+1.429%	2,197,214	+8.451%
2025-12-23	1.4200	1.480000	1.400000	1.4000	-2.098%	7,756,785	+10.000%
2025-12-22	1.5100	1.510000	1.420000	1.4300	-2.055%	6,934,629	+7.692%
2025-12-19	1.4300	1.510000	1.390000	1.4600	+4.286%	50,642,490	+5.479%
2025-12-18	1.3500	1.430000	1.350000	1.4000	+4.478%	10,631,026	+10.000%
2025-12-17	1.3000	1.370000	1.300000	1.3400	+2.290%	12,769,490	+14.925%
2025-12-16	1.3000	1.340000	1.280000	1.3100	-1.504%	10,456,319	+17.557%
2025-12-15	1.3600	1.480000	1.300000	1.3300	+3.906%	23,067,210	+15.789%
2025-12-12	1.2400	1.280000	1.220000	1.2800	+2.400%	12,513,580	+20.313%
2025-12-11	1.1900	1.250000	1.170000	1.2500	-8.088%	75,126,634	+23.200%
2025-12-10	1.3300	1.370000	1.280000	1.3600	0.000%	4,308,221	+13.235%
2025-12-09	1.3300	1.380000	1.320300	1.3600	-0.730%	4,192,710	+13.235%
2025-12-08	1.3700	1.410000	1.360000	1.3700	-0.725%	3,483,037	+12.409%
2025-12-05	1.4400	1.450000	1.365000	1.3800	-4.167%	5,604,622	+11.594%
2025-12-04	1.3900	1.460000	1.360000	1.4400	+2.857%	6,673,269	+6.944%
2025-12-03	1.3300	1.400000	1.320000	1.4000	+5.263%	6,861,234	+10.000%
2025-12-02	1.3000	1.360000	1.300000	1.3300	+2.308%	6,211,825	+15.789%
2025-12-01	1.3000	1.340000	1.270100	1.3000	-0.763%	5,538,372	+18.462%
2025-11-28	1.2800	1.325000	1.255000	1.3100	+3.150%	3,342,151	+17.557%
2025-11-26	1.2400	1.280000	1.230000	1.2700	+1.600%	4,266,441	+21.260%
2025-11-25	1.2700	1.277400	1.210000	1.2500	-1.575%	5,705,798	+23.200%
2025-11-24	1.2100	1.270000	1.170000	1.2700	+8.547%	8,174,908	+21.260%
2025-11-21	1.1700	1.190000	1.120000	1.1700	-0.847%	9,486,368	+31.624%
2025-11-20	1.3000	1.328800	1.180000	1.1800	-7.087%	9,847,257	+30.508%
2025-11-19	1.2100	1.300000	1.200000	1.2700	+5.833%	8,987,518	+21.260%
2025-11-18	1.1600	1.210000	1.155000	1.2000	+5.263%	6,140,648	+28.333%
2025-11-17	1.1900	1.220000	1.135000	1.1400	-4.202%	7,965,027	+35.088%
2025-11-14	1.1800	1.220000	1.150000	1.1900	-1.653%	6,448,859	+29.412%
2025-11-13	1.2800	1.300000	1.200000	1.2100	-7.634%	9,918,586	+27.273%
2025-11-12	1.3100	1.335000	1.280000	1.3100	+0.769%	4,051,826	+17.557%
2025-11-11	1.2800	1.320000	1.260000	1.3000	-0.763%	4,448,977	+18.462%
2025-11-10	1.3200	1.340000	1.280000	1.3100	+5.645%	5,942,854	+17.557%
2025-11-07	1.2500	1.289900	1.220000	1.2400	-2.362%	12,867,088	+24.194%
2025-11-06	1.3700	1.380000	1.270000	1.2700	-7.299%	11,129,676	+21.260%
2025-11-05	1.4400	1.450000	1.340000	1.3700	-4.861%	10,651,350	+12.409%
2025-11-04	1.5200	1.575000	1.440000	1.4400	-10.559%	13,296,599	+6.944%
2025-11-03	1.7100	1.720000	1.610000	1.6100	-6.395%	10,073,001	-4.348%
2025-10-31	1.7100	1.730000	1.660000	1.7200	+1.176%	4,756,060	-10.465%
2025-10-30	1.6500	1.740000	1.610000	1.7000	+1.796%	5,348,029	-9.412%
2025-10-29	1.7000	1.740000	1.650100	1.6700	-1.183%	7,056,791	-7.784%
2025-10-28	1.6500	1.720000	1.610000	1.6900	+6.962%	11,639,951	-8.876%
2025-10-27	1.6100	1.610000	1.530000	1.5800	-1.250%	9,200,306	-2.532%
2025-10-24	1.5700	1.630000	1.530000	1.6000	+3.896%	7,734,901	-3.750%
2025-10-23	1.5600	1.600000	1.513600	1.5400	-1.282%	7,570,647	0.000%
2025-10-22	1.4800	1.575000	1.450000	1.5600	+0.645%	9,617,169	-1.282%
2025-10-21	1.5700	1.600000	1.500000	1.5500	-4.321%	10,273,194	-0.645%
2025-10-20	1.7000	1.709800	1.560000	1.6200	+0.621%	10,309,388	-4.938%
2025-10-17	1.6600	1.710000	1.590000	1.6100	-8.000%	17,594,530	-4.348%
2025-10-16	2.0700	2.090000	1.715000	1.7500	-13.793%	20,889,395	-12.000%
2025-10-15	2.3000	2.350000	1.950000	2.0300	-3.333%	23,955,786	-24.138%
2025-10-14	2.1000	2.200000	1.920000	2.1000	+3.448%	25,779,695	-26.667%
2025-10-13	1.9900	2.050000	1.970000	2.0300	+4.103%	16,833,966	-24.138%
2025-10-10	1.9600	2.010000	1.910000	1.9500	+2.094%	19,238,571	-21.026%
2025-10-09	1.8700	1.980000	1.860000	1.9100	+3.243%	13,296,880	-19.372%
2025-10-08	1.8600	1.900000	1.810000	1.8500	0.000%	10,887,114	-16.757%
2025-10-07	1.9000	1.900000	1.770000	1.8500	+2.210%	9,916,425	-16.757%
2025-10-06	1.7400	1.835300	1.720000	1.8100	+4.624%	10,187,839	-14.917%
2025-10-03	1.7600	1.775000	1.690000	1.7300	-1.705%	6,688,349	-10.983%
2025-10-02	1.7600	1.820000	1.720600	1.7600	0.000%	5,161,141	-12.500%
2025-10-01	1.7700	1.790000	1.720100	1.7600	-1.676%	6,299,958	-12.500%
2025-09-30	1.7500	1.800000	1.720000	1.7900	+1.705%	15,516,203	-13.966%
2025-09-29	1.7800	1.790000	1.720000	1.7600	0.000%	7,473,599	-12.500%
2025-09-26	1.6900	1.769400	1.690000	1.7600	+0.571%	7,347,422	-12.500%
2025-09-25	1.6000	1.780000	1.560000	1.7500	+7.362%	12,410,135	-12.000%
2025-09-24	1.6800	1.728400	1.620000	1.6300	-2.976%	7,059,211	-5.521%
2025-09-23	1.7200	1.740000	1.640000	1.6800	-1.754%	9,886,409	-8.333%
2025-09-22	1.6800	1.725000	1.610000	1.7100	+3.636%	14,164,996	-9.942%
2025-09-19	1.5100	1.650000	1.490000	1.6500	+9.272%	29,892,619	-6.667%
2025-09-18	1.5100	1.520000	1.490000	1.5100	+1.342%	7,722,937	+1.987%
2025-09-17	1.5000	1.520000	1.470000	1.4900	-0.667%	5,932,732	+3.356%
2025-09-16	1.5900	1.598700	1.490000	1.5000	-3.226%	7,141,544	+2.667%
2025-09-15	1.5000	1.570000	1.420000	1.5500	+6.164%	13,801,383	-0.645%
2025-09-12	1.5100	1.510000	1.430000	1.4600	-1.351%	4,930,960	+5.479%
2025-09-11	1.4900	1.510000	1.470000	1.4800	-1.333%	4,373,478	+4.054%
2025-09-10	1.4700	1.520000	1.460000	1.5000	+2.041%	5,368,529	+2.667%
2025-09-09	1.4600	1.500000	1.450000	1.4700	+1.379%	3,600,444	+4.762%
2025-09-08	1.4600	1.490000	1.440000	1.4500	-1.361%	3,681,074	+6.207%
2025-09-05	1.5600	1.560000	1.420000	1.4700	-5.161%	6,600,301	+4.762%
2025-09-04	1.5650	1.580000	1.500000	1.5500	-0.641%	7,650,041	-0.645%
2025-09-03	1.5900	1.620000	1.510000	1.5600	+13.869%	20,128,825	-1.282%
2025-09-02	1.3800	1.390000	1.325000	1.3700	-1.439%	8,087,478	+12.409%
2025-08-29	1.4100	1.430000	1.370000	1.3900	0.000%	6,655,925	+10.791%
2025-08-28	1.3700	1.420000	1.350000	1.3900	+2.206%	5,544,823	+10.791%
2025-08-27	1.4000	1.400000	1.350000	1.3600	-2.857%	3,427,398	+13.235%
2025-08-26	1.3500	1.420000	1.348700	1.4000	+3.704%	8,645,201	+10.000%
2025-08-25	1.3500	1.380000	1.320000	1.3500	+0.746%	5,439,209	+14.074%
2025-08-22	1.2500	1.380000	1.250000	1.3400	+8.065%	7,398,798	+14.925%
2025-08-21	1.2000	1.250000	1.190000	1.2400	+5.085%	3,402,293	+24.194%
2025-08-20	1.2200	1.250000	1.160000	1.1800	-3.279%	3,870,170	+30.508%
2025-08-19	1.2900	1.300000	1.200000	1.2200	-5.426%	5,915,152	+26.230%
2025-08-18	1.1900	1.300000	1.180000	1.2900	+9.322%	7,899,028	+19.380%
2025-08-15	1.1900	1.200000	1.160000	1.1800	-1.667%	1,346,284	+30.508%
2025-08-14	1.1900	1.200000	1.163700	1.2000	+0.840%	2,114,702	+28.333%
2025-08-13	1.2000	1.220000	1.150000	1.1900	-1.653%	3,092,192	+29.412%
2025-08-12	1.2200	1.230000	1.190000	1.2100	0.000%	2,878,092	+27.273%
2025-08-11	1.2300	1.240000	1.180000	1.2100	-0.820%	3,274,898	+27.273%
2025-08-08	1.2400	1.290000	1.210000	1.2200	0.000%	3,175,551	+26.230%
2025-08-07	1.2600	1.270000	1.190000	1.2200	-2.400%	4,866,237	+26.230%
2025-08-06	1.2900	1.300000	1.230000	1.2500	0.000%	2,890,935	+23.200%
2025-08-05	1.2400	1.290000	1.230000	1.2500	+1.626%	3,979,796	+23.200%
2025-08-04	1.2000	1.250000	1.170000	1.2300	+6.034%	2,622,434	+25.203%
2025-08-01	1.1800	1.190000	1.130000	1.1600	-4.132%	3,577,208	+32.759%
2025-07-31	1.2400	1.240000	1.180000	1.2100	-1.626%	7,924,468	+27.273%
2025-07-30	1.2800	1.309900	1.220000	1.2300	-3.906%	3,192,895	+25.203%
2025-07-29	1.4100	1.410000	1.260000	1.2800	-9.220%	5,309,053	+20.313%
2025-07-28	1.3900	1.410000	1.360000	1.4100	+0.714%	3,673,834	+9.220%
2025-07-25	1.3900	1.420000	1.360000	1.4000	+3.704%	4,703,529	+10.000%
2025-07-24	1.3400	1.390000	1.340000	1.3500	-0.735%	5,667,944	+14.074%
2025-07-23	1.3600	1.405000	1.340000	1.3600	-1.449%	4,695,188	+13.235%
2025-07-22	1.3500	1.390000	1.325000	1.3800	+1.471%	5,254,156	+11.594%
2025-07-21	1.3700	1.390000	1.310000	1.3600	+0.741%	6,138,502	+13.235%
2025-07-18	1.3200	1.360000	1.300000	1.3500	+1.504%	6,946,386	+14.074%
2025-07-17	1.3500	1.350000	1.300000	1.3300	-0.746%	7,000,332	+15.789%
2025-07-16	1.3000	1.360000	1.280000	1.3400	+3.876%	7,475,668	+14.925%
2025-07-15	1.1900	1.290000	1.176000	1.2900	+9.322%	11,164,239	+19.380%
2025-07-14	1.1500	1.190000	1.120000	1.1800	+2.609%	4,386,539	+30.508%
2025-07-11	1.1100	1.180000	1.100000	1.1500	+2.679%	5,265,593	+33.913%
2025-07-10	1.0800	1.140000	1.080000	1.1200	+5.660%	4,140,778	+37.500%
2025-07-09	1.0800	1.095000	1.050000	1.0600	-1.852%	3,238,589	+45.283%
2025-07-08	1.1000	1.120000	1.040000	1.0800	-1.818%	6,027,484	+42.593%
2025-07-07	1.0800	1.175000	1.040000	1.1000	+0.917%	6,486,922	+40.000%
2025-07-03	1.0800	1.090000	1.050000	1.0900	+1.869%	2,348,684	+41.284%
2025-07-02	1.0500	1.080000	1.045000	1.0700	+1.905%	7,817,075	+43.925%
2025-07-01	1.0600	1.060000	1.030000	1.0500	0.000%	4,037,314	+46.667%
2025-06-30	1.0600	1.080000	1.010000	1.0500	+5.000%	7,226,510	+46.667%
2025-06-27	1.0700	1.110000	1.000000	1.0000	-6.542%	57,279,056	+54.000%
2025-06-26	1.0200	1.070000	1.010000	1.0700	+4.902%	3,767,120	+43.925%
2025-06-25	1.0500	1.065000	1.010000	1.0200	-2.857%	2,977,063	+50.980%
2025-06-24	1.0700	1.080000	1.010000	1.0500	0.000%	4,758,520	+46.667%
2025-06-23	1.0300	1.080000	0.970000	1.0500	+2.941%	4,430,842	+46.667%
2025-06-20	1.1200	1.125000	1.020000	1.0200	-9.735%	28,974,560	+50.980%
2025-06-18	1.0800	1.140000	1.072800	1.1300	+4.630%	6,889,735	+36.283%
2025-06-17	1.0950	1.130000	1.055000	1.0800	-0.917%	4,612,688	+42.593%
2025-06-16	0.9900	1.110000	0.981300	1.0900	+14.652%	7,143,804	+41.284%
2025-06-13	0.9101	0.970000	0.901000	0.9507	+2.568%	7,441,074	+61.986%
2025-06-12	0.9581	0.973800	0.926900	0.9269	-3.448%	7,718,976	+66.145%
2025-06-11	0.9561	0.980000	0.917200	0.9600	+0.989%	11,534,621	+60.417%
2025-06-10	1.0200	1.030000	0.880000	0.9506	-3.138%	8,208,937	+62.003%
2025-06-09	0.8713	1.020000	0.860000	0.9814	+16.819%	14,694,775	+56.919%
2025-06-06	0.8400	0.857900	0.807800	0.8401	+1.217%	3,631,270	+83.312%
2025-06-05	0.8313	0.840900	0.803100	0.8300	0.000%	2,994,811	+85.542%
2025-06-04	0.8200	0.843050	0.795000	0.8300	+2.621%	4,209,542	+85.542%
2025-06-03	0.8000	0.827800	0.765200	0.8088	+8.564%	9,010,323	+90.406%
2025-06-02	0.8300	0.830000	0.738000	0.7450	-8.790%	9,732,163	+106.711%
2025-05-30	0.8600	0.860000	0.801700	0.8168	-3.303%	6,682,339	+88.541%
2025-05-29	0.9290	0.929000	0.836700	0.8447	-7.053%	3,527,242	+82.313%
2025-05-28	0.9374	0.937400	0.870400	0.9088	-2.343%	6,398,266	+69.454%
2025-05-27	0.9314	0.999700	0.900000	0.9306	+6.904%	8,184,659	+65.485%
2025-05-23	0.7989	0.899900	0.795000	0.8705	+22.124%	15,410,407	+76.910%
2025-05-22	0.7113	0.737500	0.699200	0.7128	-0.014%	2,732,527	+116.049%
2025-05-21	0.7002	0.738000	0.700200	0.7129	+1.149%	2,058,217	+116.019%
2025-05-20	0.6877	0.720000	0.677100	0.7048	+2.830%	2,424,742	+118.502%
2025-05-19	0.7100	0.710000	0.670000	0.6854	-4.073%	1,246,167	+124.686%
2025-05-16	0.7000	0.719900	0.670200	0.7145	+1.491%	3,067,443	+115.535%
2025-05-15	0.7307	0.734400	0.695300	0.7040	-4.205%	1,363,441	+118.750%
2025-05-14	0.7330	0.747800	0.709300	0.7349	+0.754%	3,188,011	+109.552%
2025-05-13	0.7342	0.739900	0.720000	0.7294	+1.081%	1,369,630	+111.132%
2025-05-12	0.7339	0.745400	0.712150	0.7216	+1.534%	2,805,506	+113.415%
2025-05-09	0.7000	0.720000	0.690200	0.7107	+2.406%	2,157,495	+116.688%
2025-05-08	0.6921	0.719700	0.673000	0.6940	-0.187%	2,390,214	+121.902%
2025-05-07	0.7070	0.722800	0.685100	0.6953	-2.755%	5,269,637	+121.487%
2025-05-06	0.7300	0.741100	0.680100	0.7150	-1.243%	3,528,182	+115.385%
2025-05-05	0.7797	0.789500	0.724000	0.7240	-7.060%	3,322,275	+112.707%
2025-05-02	0.7600	0.801300	0.749800	0.7790	+4.033%	3,461,183	+97.689%
2025-05-01	0.7608	0.780100	0.739300	0.7488	-0.505%	2,227,814	+105.662%
2025-04-30	0.7347	0.770000	0.720000	0.7526	-0.212%	2,559,636	+104.624%
2025-04-29	0.7700	0.775900	0.750000	0.7542	-1.489%	2,058,441	+104.190%
2025-04-28	0.7581	0.769900	0.747450	0.7656	+0.039%	1,787,175	+101.149%
2025-04-25	0.7733	0.781000	0.732800	0.7653	-0.455%	2,420,055	+101.228%
2025-04-24	0.7500	0.768800	0.741000	0.7688	+1.733%	1,870,757	+100.312%
2025-04-23	0.7600	0.769000	0.731500	0.7557	+3.677%	4,349,440	+103.785%
2025-04-22	0.6742	0.728900	0.673000	0.7289	+9.774%	3,714,974	+111.277%
2025-04-21	0.7200	0.720000	0.634600	0.6640	-6.781%	2,630,506	+131.928%
2025-04-17	0.6730	0.719100	0.670000	0.7123	+6.728%	4,852,858	+116.201%
2025-04-16	0.6308	0.714900	0.616300	0.6674	+7.610%	6,505,387	+130.746%
2025-04-15	0.6600	0.670500	0.600100	0.6202	-6.300%	3,671,640	+148.307%
2025-04-14	0.7280	0.729000	0.652600	0.6619	-3.089%	3,037,697	+132.664%
2025-04-11	0.6200	0.701100	0.620000	0.6830	+10.428%	3,253,523	+125.476%
2025-04-10	0.6200	0.627400	0.590000	0.6185	+0.815%	2,686,403	+148.989%
2025-04-09	0.5605	0.646400	0.553850	0.6135	+9.436%	6,734,186	+151.019%
2025-04-08	0.6255	0.631800	0.552100	0.5606	-4.822%	2,558,121	+174.706%
2025-04-07	0.5750	0.646500	0.560000	0.5890	-1.439%	3,517,596	+161.460%
2025-04-04	0.6100	0.629000	0.570400	0.5976	-5.801%	3,850,318	+157.697%
2025-04-03	0.6500	0.668300	0.629900	0.6344	-7.441%	3,117,730	+142.749%
2025-04-02	0.6600	0.696900	0.650000	0.6854	+3.550%	5,756,494	+124.686%
2025-04-01	0.6700	0.690200	0.645000	0.6619	-1.810%	4,089,361	+132.664%
2025-03-31	0.6527	0.700000	0.626200	0.6741	+2.462%	19,350,972	+128.453%
2025-03-28	0.7300	0.738500	0.651400	0.6579	-9.017%	9,172,020	+134.078%
2025-03-27	0.7600	0.760000	0.710000	0.7231	-3.419%	8,042,236	+112.972%
2025-03-26	0.7772	0.798500	0.745100	0.7487	-3.667%	6,407,686	+105.690%
2025-03-25	0.8650	0.879500	0.773001	0.7772	-9.638%	8,244,427	+98.147%
2025-03-24	0.9200	0.920000	0.852200	0.8601	-4.719%	6,270,687	+79.049%
2025-03-21	0.9338	0.941499	0.854500	0.9027	-4.979%	4,724,177	+70.599%
2025-03-20	0.8387	0.950000	0.830500	0.9500	+12.360%	4,363,582	+62.105%
2025-03-19	0.8131	0.862500	0.803500	0.8455	+3.666%	4,580,154	+82.141%
2025-03-18	0.8238	0.837200	0.796300	0.8156	-0.815%	2,286,614	+88.818%
2025-03-17	0.8200	0.829000	0.799800	0.8223	+1.506%	4,382,257	+87.280%
2025-03-14	0.8041	0.815800	0.800000	0.8101	+3.237%	2,239,075	+90.100%
2025-03-13	0.8123	0.813400	0.778000	0.7847	-3.219%	3,534,572	+96.253%
2025-03-12	0.8718	0.875900	0.797400	0.8108	-2.513%	4,158,404	+89.936%
2025-03-11	0.7444	0.868400	0.734901	0.8317	+12.377%	8,757,739	+85.163%
2025-03-10	0.8270	0.849000	0.740000	0.7401	-10.831%	3,549,007	+108.080%
2025-03-07	0.8602	0.860200	0.815000	0.8300	-3.331%	4,844,037	+85.542%
2025-03-06	0.8600	0.879000	0.833300	0.8586	-0.035%	4,929,557	+79.362%
2025-03-05	0.8800	0.888400	0.844000	0.8589	-0.934%	7,456,013	+79.299%
2025-03-04	0.8405	0.891400	0.818700	0.8670	+5.925%	10,412,372	+77.624%
2025-03-03	0.9643	0.966600	0.813100	0.8185	-14.562%	9,277,324	+88.149%
2025-02-28	0.9450	0.962400	0.936900	0.9580	+1.376%	5,005,690	+60.752%
2025-02-27	0.9570	0.975875	0.936000	0.9450	-0.652%	6,338,623	+62.963%
2025-02-26	0.9039	0.960000	0.903900	0.9512	+3.662%	8,226,383	+61.901%
2025-02-25	0.9598	0.960000	0.880600	0.9176	-4.833%	9,348,735	+67.829%
2025-02-24	0.9500	0.964500	0.918000	0.9642	+2.205%	5,028,311	+59.718%
2025-02-21	0.9507	0.964900	0.914000	0.9434	-1.575%	5,478,913	+63.239%
2025-02-20	0.9800	0.980000	0.941400	0.9585	-1.104%	3,494,906	+60.668%
2025-02-19	0.9748	0.980000	0.943800	0.9692	+1.127%	2,659,526	+58.894%
2025-02-18	0.9863	0.989700	0.940200	0.9584	-1.914%	4,127,561	+60.684%
2025-02-14	1.0200	1.020000	0.962100	0.9771	-2.290%	4,421,337	+57.609%
2025-02-13	1.0200	1.020000	0.990000	1.0000	-0.990%	3,251,128	+54.000%
2025-02-12	1.0100	1.020000	0.990000	1.0100	-0.980%	4,068,255	+52.475%
2025-02-11	0.9900	1.020000	0.980000	1.0200	+2.000%	3,186,513	+50.980%
2025-02-10	1.0300	1.040000	1.000000	1.0000	0.000%	2,740,111	+54.000%
2025-02-07	1.0100	1.030000	1.000000	1.0000	-0.990%	2,283,548	+54.000%
2025-02-06	1.0700	1.070000	1.000000	1.0100	-5.607%	4,712,807	+52.475%
2025-02-05	1.0900	1.090000	1.060000	1.0700	-1.835%	1,619,773	+43.925%
2025-02-04	1.0500	1.090000	1.050000	1.0900	+4.808%	2,939,201	+41.284%
2025-02-03	1.0500	1.080000	1.020000	1.0400	-0.952%	3,569,564	+48.077%
2025-01-31	1.1100	1.130000	1.050000	1.0500	-6.250%	16,087,045	+46.667%
2025-01-30	1.1300	1.140000	1.110000	1.1200	-0.885%	3,315,351	+37.500%
2025-01-29	1.1300	1.130000	1.130000	1.1300	+2.727%	164	+36.283%
2025-01-28	1.1800	1.180000	1.090100	1.1000	0.000%	2,374,286	+40.000%
2025-01-27	1.2000	1.200000	1.100000	1.1000	-12.698%	4,710,492	+40.000%
2025-01-24	1.2500	1.278400	1.230000	1.2600	+0.800%	2,890,369	+22.222%
2025-01-23	1.2300	1.270000	1.211400	1.2500	+1.626%	3,593,005	+23.200%
2025-01-22	1.1300	1.230000	1.120100	1.2300	+9.821%	4,638,786	+25.203%
2025-01-21	1.1200	1.150000	1.110000	1.1200	+0.901%	4,683,020	+37.500%
2025-01-17	1.1200	1.130000	1.080000	1.1100	0.000%	3,764,262	+38.739%
2025-01-16	1.1400	1.140000	1.100000	1.1100	-2.632%	3,966,325	+38.739%
2025-01-15	1.1300	1.140000	1.110000	1.1400	+2.703%	3,365,935	+35.088%
2025-01-14	1.1300	1.150000	1.100000	1.1100	-1.770%	4,042,341	+38.739%
2025-01-13	1.1500	1.180000	1.110000	1.1300	-1.739%	2,827,551	+36.283%
2025-01-10	1.1400	1.189800	1.140000	1.1500	+0.877%	3,186,179	+33.913%
2025-01-08	1.1400	1.170000	1.120100	1.1400	0.000%	2,026,620	+35.088%
2025-01-07	1.2000	1.210000	1.140000	1.1400	-3.390%	2,195,428	+35.088%
2025-01-06	1.2300	1.240000	1.180000	1.1800	-2.479%	2,981,226	+30.508%
2025-01-03	1.2700	1.280000	1.175000	1.2100	-3.968%	4,016,662	+27.273%
2025-01-02	1.1500	1.270000	1.150000	1.2600	+9.565%	4,377,655	+22.222%
2024-12-31	1.1200	1.150000	1.120000	1.1500	+1.770%	2,353,194	+33.913%
2024-12-30	1.1300	1.140000	1.110000	1.1300	-0.877%	2,613,276	+36.283%
2024-12-27	1.1400	1.160000	1.115000	1.1400	-0.870%	1,781,386	+35.088%
2024-12-26	1.1600	1.160000	1.125000	1.1500	0.000%	1,112,281	+33.913%
2024-12-24	1.1300	1.150000	1.110000	1.1500	+0.877%	913,434	+33.913%
2024-12-23	1.1500	1.170000	1.115000	1.1400	-0.870%	3,606,485	+35.088%
2024-12-20	1.1000	1.180000	1.090000	1.1500	+1.770%	18,968,827	+33.913%
2024-12-19	1.1300	1.159000	1.105000	1.1300	+2.727%	2,414,085	+36.283%
2024-12-18	1.1600	1.190000	1.100000	1.1000	-5.172%	3,682,370	+40.000%
2024-12-17	1.2300	1.230000	1.150000	1.1600	-4.918%	3,305,730	+32.759%
2024-12-16	1.2200	1.250000	1.200100	1.2200	0.000%	2,965,223	+26.230%
2024-12-13	1.2700	1.270000	1.210000	1.2200	-3.175%	2,268,240	+26.230%
2024-12-12	1.2500	1.290000	1.225000	1.2600	+0.800%	3,880,779	+22.222%
2024-12-11	1.2600	1.270000	1.220000	1.2500	0.000%	2,317,943	+23.200%
2024-12-10	1.2100	1.260000	1.200000	1.2500	+3.306%	3,929,059	+23.200%
2024-12-09	1.2900	1.290000	1.205000	1.2100	-3.968%	3,398,735	+27.273%
2024-12-06	1.3100	1.315000	1.240000	1.2600	-3.077%	3,037,913	+22.222%
2024-12-05	1.2500	1.310000	1.240000	1.3000	+4.839%	3,648,733	+18.462%
2024-12-04	1.3000	1.310000	1.230000	1.2400	-3.876%	2,986,995	+24.194%
2024-12-03	1.2700	1.300000	1.250000	1.2900	+1.575%	3,284,960	+19.380%
2024-12-02	1.3100	1.325000	1.260000	1.2700	-3.053%	2,424,404	+21.260%
2024-11-29	1.2700	1.340000	1.270000	1.3100	+3.150%	1,721,613	+17.557%

.dark-mode .fz00PP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fz00PP{ color: #333333; background-color: white; border: 2px solid #333333; }URGUr-Energy Inc.stock NYSEAMERICAN

URG
Ur-Energy Inc.
stock NYSEAMERICAN