Dark

URG
Ur-Energy Inc.
stock NYSEAMERICAN

At Close

Aug 25, 2026 3:59:54 PM EDT

1.48USD+3.497%(+0.05)7,743,168

1.45Bid 1.51Ask 0.06Spread

Pre-market

Aug 25, 2026 9:29:59 AM EDT

1.43USD0.000%(0.00)10,397

After-hours

Aug 25, 2026 4:59:30 PM EDT

1.49USD+0.811%(+0.01)32,687

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-25	1.4200	1.510000	1.420000	1.4800	+3.497%	7,743,168	0.000%
2026-08-24	1.4200	1.450000	1.405000	1.4300	+0.704%	3,481,030	+3.497%
2026-08-21	1.3500	1.430000	1.350000	1.4200	+6.767%	10,586,698	+4.225%
2026-08-20	1.3700	1.390000	1.330000	1.3300	-5.000%	4,243,933	+11.278%
2026-08-19	1.3500	1.410000	1.350000	1.4000	+4.478%	6,663,701	+5.714%
2026-08-18	1.3500	1.360000	1.310000	1.3400	-1.471%	4,181,500	+10.448%
2026-08-17	1.3500	1.400000	1.323800	1.3600	+0.741%	4,175,327	+8.824%
2026-08-14	1.3500	1.380000	1.330000	1.3500	+0.746%	3,155,711	+9.630%
2026-08-13	1.3400	1.370000	1.310000	1.3400	-0.741%	4,344,807	+10.448%
2026-08-12	1.4000	1.420000	1.330000	1.3500	-2.878%	6,090,937	+9.630%
2026-08-11	1.4400	1.460000	1.370000	1.3900	-2.113%	6,763,264	+6.475%
2026-08-10	1.4000	1.430000	1.380000	1.4200	+1.429%	6,043,170	+4.225%
2026-08-07	1.3400	1.400000	1.330000	1.4000	+6.870%	5,584,468	+5.714%
2026-08-06	1.3000	1.330000	1.280000	1.3100	+0.769%	4,690,858	+12.977%
2026-08-05	1.3100	1.350000	1.290000	1.3000	0.000%	6,268,816	+13.846%
2026-08-04	1.2600	1.310000	1.245000	1.3000	+3.175%	10,580,894	+13.846%
2026-08-03	1.2200	1.280000	1.210000	1.2600	+3.279%	5,587,975	+17.460%
2026-07-31	1.2600	1.270000	1.200000	1.2200	-2.400%	7,212,681	+21.311%
2026-07-30	1.2200	1.270000	1.220000	1.2500	+5.932%	8,476,648	+18.400%
2026-07-29	1.2100	1.220000	1.170000	1.1800	-2.479%	7,291,650	+25.424%
2026-07-28	1.2200	1.230000	1.160000	1.2100	-1.626%	5,923,858	+22.314%
2026-07-27	1.2400	1.280000	1.220000	1.2300	+0.820%	4,777,081	+20.325%
2026-07-24	1.2800	1.289000	1.210000	1.2200	-5.426%	6,751,970	+21.311%
2026-07-23	1.2800	1.330000	1.265000	1.2900	-0.769%	3,708,914	+14.729%
2026-07-22	1.3000	1.350000	1.290000	1.3000	-1.515%	9,480,771	+13.846%
2026-07-21	1.2300	1.320000	1.230000	1.3200	+9.091%	6,454,176	+12.121%
2026-07-20	1.2400	1.260000	1.180000	1.2100	-1.626%	8,803,486	+22.314%
2026-07-17	1.2100	1.260000	1.190000	1.2300	-1.600%	7,444,722	+20.325%
2026-07-16	1.3200	1.320000	1.230000	1.2500	-5.303%	6,118,264	+18.400%
2026-07-15	1.3500	1.370000	1.300000	1.3200	-1.493%	4,548,446	+12.121%
2026-07-14	1.3000	1.370000	1.290000	1.3400	+4.688%	4,989,926	+10.448%
2026-07-13	1.3300	1.350000	1.270000	1.2800	-3.030%	7,233,252	+15.625%
2026-07-10	1.3300	1.360000	1.310000	1.3200	-0.752%	4,125,759	+12.121%
2026-07-09	1.3100	1.340000	1.290000	1.3300	+2.308%	6,576,141	+11.278%
2026-07-08	1.2800	1.310000	1.250000	1.3000	+0.775%	6,494,900	+13.846%
2026-07-07	1.3900	1.400000	1.280000	1.2900	-7.857%	10,105,930	+14.729%
2026-07-06	1.4000	1.420000	1.370000	1.4000	+3.704%	7,227,181	+5.714%
2026-07-02	1.3600	1.450000	1.320000	1.3500	0.000%	14,373,789	+9.630%
2026-07-01	1.3800	1.430000	1.345000	1.3500	-0.735%	10,341,630	+9.630%
2026-06-30	1.3200	1.380000	1.305000	1.3600	+3.030%	7,174,051	+8.824%
2026-06-29	1.3600	1.380000	1.300000	1.3200	-2.222%	6,579,335	+12.121%
2026-06-26	1.2900	1.380000	1.290000	1.3500	+3.846%	60,269,881	+9.630%
2026-06-25	1.3900	1.400000	1.300000	1.3000	-3.704%	11,872,103	+13.846%
2026-06-24	1.4000	1.410000	1.330000	1.3500	-4.255%	9,611,842	+9.630%
2026-06-23	1.4000	1.460000	1.360000	1.4100	-1.399%	9,281,775	+4.965%
2026-06-22	1.5000	1.520000	1.420000	1.4300	-4.667%	17,162,463	+3.497%
2026-06-18	1.6000	1.615000	1.450000	1.5000	-3.226%	47,106,762	-1.333%
2026-06-17	1.6700	1.765000	1.530000	1.5500	-5.488%	26,559,197	-4.516%
2026-06-16	1.7200	1.800000	1.630000	1.6400	-3.529%	13,569,633	-9.756%
2026-06-15	1.6500	1.820000	1.620000	1.7000	+8.280%	19,247,466	-12.941%
2026-06-12	1.5800	1.620000	1.550000	1.5700	0.000%	6,022,321	-5.732%
2026-06-11	1.5000	1.590000	1.485000	1.5700	+6.803%	9,415,775	-5.732%
2026-06-10	1.5200	1.580000	1.470000	1.4700	-4.545%	9,374,630	+0.680%
2026-06-09	1.6600	1.680000	1.500000	1.5400	-5.521%	10,746,132	-3.896%
2026-06-08	1.7000	1.720000	1.630000	1.6300	+0.617%	7,572,603	-9.202%
2026-06-05	1.9000	1.939800	1.620000	1.6200	-16.062%	13,381,774	-8.642%
2026-06-04	1.9100	1.990000	1.880000	1.9300	0.000%	7,809,251	-23.316%
2026-06-03	2.0800	2.090000	1.880000	1.9300	-8.095%	19,485,892	-23.316%
2026-06-02	1.8400	2.150000	1.730000	2.1000	+22.807%	44,409,810	-29.524%
2026-06-01	1.6400	1.730000	1.590000	1.7100	+5.556%	11,409,843	-13.450%
2026-05-29	1.6100	1.640000	1.580000	1.6200	0.000%	3,875,525	-8.642%
2026-05-28	1.6300	1.658100	1.590000	1.6200	-0.613%	5,631,835	-8.642%
2026-05-27	1.6300	1.640000	1.575000	1.6300	0.000%	7,239,911	-9.202%
2026-05-26	1.5800	1.700000	1.570000	1.6300	+5.161%	15,392,365	-9.202%
2026-05-22	1.5500	1.590000	1.520000	1.5500	+1.307%	5,615,550	-4.516%
2026-05-21	1.4900	1.550000	1.450000	1.5300	+4.082%	7,460,669	-3.268%
2026-05-20	1.5600	1.569400	1.460000	1.4700	-2.000%	7,993,625	+0.680%
2026-05-19	1.5700	1.600000	1.490000	1.5000	-5.063%	9,826,004	-1.333%
2026-05-18	1.6900	1.710000	1.560000	1.5800	-4.819%	9,233,739	-6.329%
2026-05-15	1.7700	1.790000	1.650000	1.6600	-9.290%	8,863,755	-10.843%
2026-05-14	1.9000	1.910000	1.780000	1.8300	-2.139%	9,123,370	-19.126%
2026-05-13	1.9880	1.990000	1.860000	1.8700	-3.608%	10,493,775	-20.856%
2026-05-12	1.8800	1.950000	1.770000	1.9400	+6.593%	19,659,526	-23.711%
2026-05-11	1.7600	1.870000	1.640000	1.8200	+4.598%	16,289,654	-18.681%
2026-05-08	1.7700	1.810000	1.740000	1.7400	-4.396%	5,439,740	-14.943%
2026-05-07	1.8500	1.890000	1.800000	1.8200	-1.622%	6,949,034	-18.681%
2026-05-06	1.7500	1.850000	1.715000	1.8500	+5.114%	8,618,551	-20.000%
2026-05-05	1.7800	1.805000	1.725000	1.7600	-0.565%	4,761,785	-15.909%
2026-05-04	1.7900	1.850000	1.760000	1.7700	-1.117%	5,343,013	-16.384%
2026-05-01	1.7900	1.800000	1.690000	1.7900	0.000%	6,359,754	-17.318%
2026-04-30	1.7100	1.800000	1.710000	1.7900	+6.548%	6,431,452	-17.318%
2026-04-29	1.7200	1.760000	1.650000	1.6800	-2.326%	5,487,306	-11.905%
2026-04-28	1.7400	1.779900	1.660000	1.7200	-2.825%	5,663,887	-13.953%
2026-04-27	1.6900	1.780000	1.675000	1.7700	+4.118%	6,749,648	-16.384%
2026-04-24	1.7300	1.740000	1.675000	1.7000	-1.734%	5,979,318	-12.941%
2026-04-23	1.8100	1.879900	1.685000	1.7300	-4.420%	8,779,153	-14.451%
2026-04-22	1.7300	1.820000	1.700000	1.8100	+6.471%	11,505,934	-18.232%
2026-04-21	1.7000	1.740000	1.660000	1.7000	-0.585%	11,422,893	-12.941%
2026-04-20	1.6100	1.750000	1.580000	1.7100	+4.908%	22,763,679	-13.450%
2026-04-17	1.6500	1.670000	1.590000	1.6300	-1.212%	8,763,988	-9.202%
2026-04-16	1.6600	1.679600	1.625000	1.6500	0.000%	6,029,757	-10.303%
2026-04-15	1.5800	1.680000	1.570000	1.6500	+3.774%	7,324,897	-10.303%
2026-04-14	1.5700	1.600000	1.550000	1.5900	+1.923%	4,899,065	-6.918%
2026-04-13	1.4700	1.560000	1.470000	1.5600	+4.000%	4,944,228	-5.128%
2026-04-10	1.5600	1.610000	1.500000	1.5000	-3.846%	5,909,825	-1.333%
2026-04-09	1.5300	1.590000	1.510000	1.5600	+1.961%	5,517,461	-5.128%
2026-04-08	1.5300	1.590000	1.485000	1.5300	+4.795%	6,505,960	-3.268%
2026-04-07	1.5100	1.519700	1.410000	1.4600	-2.667%	5,680,128	+1.370%
2026-04-06	1.5300	1.550000	1.460000	1.5000	-1.316%	3,676,902	-1.333%
2026-04-02	1.4300	1.520000	1.410000	1.5200	+5.556%	5,571,345	-2.632%
2026-04-01	1.5100	1.560000	1.440000	1.4400	-3.356%	7,097,391	+2.778%
2026-03-31	1.4000	1.500000	1.390000	1.4900	+7.971%	7,681,711	-0.671%
2026-03-30	1.4300	1.440000	1.340000	1.3800	-2.817%	4,902,827	+7.246%
2026-03-27	1.3900	1.450000	1.390000	1.4200	0.000%	3,778,432	+4.225%
2026-03-26	1.4800	1.500000	1.400000	1.4200	-6.579%	6,748,008	+4.225%
2026-03-25	1.5300	1.580000	1.510000	1.5200	+1.333%	4,414,828	-2.632%
2026-03-24	1.4800	1.515000	1.440000	1.5000	0.000%	5,221,646	-1.333%
2026-03-23	1.4500	1.520000	1.395000	1.5000	+3.448%	13,041,261	-1.333%
2026-03-20	1.3500	1.480000	1.330000	1.4500	+9.848%	45,140,486	+2.069%
2026-03-19	1.3500	1.350000	1.300000	1.3200	-4.348%	7,377,196	+12.121%
2026-03-18	1.4200	1.450000	1.290000	1.3800	-4.828%	16,554,431	+7.246%
2026-03-17	1.4500	1.480000	1.400000	1.4500	+0.694%	6,492,376	+2.069%
2026-03-16	1.5700	1.600000	1.370000	1.4400	-10.000%	19,407,310	+2.778%
2026-03-13	1.6000	1.705000	1.570000	1.6000	+0.629%	9,698,804	-7.500%
2026-03-12	1.5200	1.620000	1.500000	1.5900	+2.581%	5,416,743	-6.918%
2026-03-11	1.5400	1.590000	1.515000	1.5500	+0.649%	4,878,228	-4.516%
2026-03-10	1.4400	1.570000	1.430000	1.5400	+6.944%	6,686,219	-3.896%
2026-03-09	1.3600	1.470000	1.350000	1.4400	+1.408%	4,164,322	+2.778%
2026-03-06	1.4400	1.480000	1.390000	1.4200	-2.740%	4,357,472	+4.225%
2026-03-05	1.5700	1.590000	1.390000	1.4600	-7.006%	7,107,210	+1.370%
2026-03-04	1.6200	1.650000	1.560000	1.5700	-1.258%	6,979,481	-5.732%
2026-03-03	1.6900	1.737000	1.580000	1.5900	-8.621%	7,485,960	-6.918%
2026-03-02	1.6400	1.760000	1.630000	1.7400	+4.192%	5,960,852	-14.943%
2026-02-27	1.6300	1.685000	1.620000	1.6700	-0.595%	3,378,555	-11.377%
2026-02-26	1.7100	1.732300	1.600000	1.6800	-1.754%	6,411,275	-11.905%
2026-02-25	1.7200	1.779800	1.695000	1.7100	0.000%	5,816,781	-13.450%
2026-02-24	1.6400	1.710000	1.600000	1.7100	+4.268%	4,955,066	-13.450%
2026-02-23	1.6200	1.650000	1.590000	1.6400	+1.235%	5,420,971	-9.756%
2026-02-20	1.6200	1.675000	1.570000	1.6200	+0.621%	6,456,186	-8.642%
2026-02-19	1.5600	1.640000	1.535000	1.6100	+1.899%	7,460,588	-8.075%
2026-02-18	1.5600	1.600000	1.540000	1.5800	+2.597%	5,713,730	-6.329%
2026-02-17	1.5600	1.586300	1.490000	1.5400	-2.532%	5,282,673	-3.896%
2026-02-13	1.5800	1.640000	1.560000	1.5800	0.000%	4,684,921	-6.329%
2026-02-12	1.6700	1.680000	1.540000	1.5800	-5.389%	6,359,153	-6.329%
2026-02-11	1.6600	1.711700	1.600000	1.6700	+0.602%	5,115,254	-11.377%
2026-02-10	1.6600	1.690000	1.630000	1.6600	-1.190%	5,358,121	-10.843%
2026-02-09	1.5900	1.710000	1.580000	1.6800	+5.660%	5,968,823	-11.905%
2026-02-06	1.5700	1.610000	1.530000	1.5900	+3.922%	8,003,157	-6.918%
2026-02-05	1.6000	1.630000	1.520000	1.5300	-7.273%	7,659,789	-3.268%
2026-02-04	1.8100	1.810000	1.560000	1.6500	-7.821%	13,302,094	-10.303%
2026-02-03	1.7500	1.875000	1.740000	1.7900	+4.678%	13,588,616	-17.318%
2026-02-02	1.7500	1.818800	1.690000	1.7100	-2.841%	4,627,646	-13.450%
2026-01-30	1.8400	1.880000	1.710000	1.7600	-7.368%	14,352,444	-15.909%
2026-01-29	2.0100	2.030000	1.850000	1.9000	-5.000%	13,248,388	-22.105%
2026-01-28	1.9500	2.010000	1.910000	2.0000	+3.627%	23,910,498	-26.000%
2026-01-27	1.8200	1.930000	1.790000	1.9300	+7.821%	13,383,962	-23.316%
2026-01-26	1.8900	1.960000	1.760000	1.7900	-4.278%	13,906,919	-17.318%
2026-01-23	1.9300	1.930000	1.850000	1.8700	-2.094%	9,770,626	-20.856%
2026-01-22	1.9700	1.980000	1.900000	1.9100	-1.036%	8,768,350	-22.513%
2026-01-21	1.9200	2.000000	1.890000	1.9300	+0.521%	14,552,699	-23.316%
2026-01-20	1.8200	1.940000	1.800000	1.9200	+3.226%	20,639,287	-22.917%
2026-01-16	1.8200	1.890000	1.810000	1.8600	+1.639%	14,697,710	-20.430%
2026-01-15	1.8100	1.850000	1.790000	1.8300	+1.667%	13,537,311	-19.126%
2026-01-14	1.7000	1.829900	1.670000	1.8000	+5.263%	13,302,397	-17.778%
2026-01-13	1.6800	1.730000	1.660000	1.7100	+1.183%	7,048,387	-13.450%
2026-01-12	1.6300	1.700000	1.600000	1.6900	+3.049%	12,317,555	-12.426%
2026-01-09	1.6700	1.695000	1.620000	1.6400	+0.613%	12,020,901	-9.756%
2026-01-08	1.6300	1.650000	1.580000	1.6300	-0.610%	5,696,642	-9.202%
2026-01-07	1.6200	1.640000	1.570000	1.6400	-0.606%	10,965,483	-9.756%
2026-01-06	1.6200	1.680000	1.600000	1.6500	+2.484%	10,942,804	-10.303%
2026-01-05	1.5300	1.630000	1.530000	1.6100	+5.229%	12,423,396	-8.075%
2026-01-02	1.4000	1.540000	1.395000	1.5300	+10.072%	10,723,409	-3.268%
2025-12-31	1.3600	1.390000	1.350000	1.3900	+2.206%	6,408,572	+6.475%
2025-12-30	1.4100	1.410000	1.350000	1.3600	-1.449%	5,843,228	+8.824%
2025-12-29	1.3600	1.445000	1.360000	1.3800	0.000%	5,149,164	+7.246%
2025-12-26	1.4200	1.420000	1.360000	1.3800	-2.817%	2,608,822	+7.246%
2025-12-24	1.3900	1.420000	1.370000	1.4200	+1.429%	2,197,214	+4.225%
2025-12-23	1.4200	1.480000	1.400000	1.4000	-2.098%	7,756,785	+5.714%
2025-12-22	1.5100	1.510000	1.420000	1.4300	-2.055%	6,934,629	+3.497%
2025-12-19	1.4300	1.510000	1.390000	1.4600	+4.286%	50,642,490	+1.370%
2025-12-18	1.3500	1.430000	1.350000	1.4000	+4.478%	10,631,026	+5.714%
2025-12-17	1.3000	1.370000	1.300000	1.3400	+2.290%	12,769,490	+10.448%
2025-12-16	1.3000	1.340000	1.280000	1.3100	-1.504%	10,456,319	+12.977%
2025-12-15	1.3600	1.480000	1.300000	1.3300	+3.906%	23,067,210	+11.278%
2025-12-12	1.2400	1.280000	1.220000	1.2800	+2.400%	12,513,580	+15.625%
2025-12-11	1.1900	1.250000	1.170000	1.2500	-8.088%	75,126,634	+18.400%
2025-12-10	1.3300	1.370000	1.280000	1.3600	0.000%	4,308,221	+8.824%
2025-12-09	1.3300	1.380000	1.320300	1.3600	-0.730%	4,192,710	+8.824%
2025-12-08	1.3700	1.410000	1.360000	1.3700	-0.725%	3,483,037	+8.029%
2025-12-05	1.4400	1.450000	1.365000	1.3800	-4.167%	5,604,622	+7.246%
2025-12-04	1.3900	1.460000	1.360000	1.4400	+2.857%	6,673,269	+2.778%
2025-12-03	1.3300	1.400000	1.320000	1.4000	+5.263%	6,861,234	+5.714%
2025-12-02	1.3000	1.360000	1.300000	1.3300	+2.308%	6,211,825	+11.278%
2025-12-01	1.3000	1.340000	1.270100	1.3000	-0.763%	5,538,372	+13.846%
2025-11-28	1.2800	1.325000	1.255000	1.3100	+3.150%	3,342,151	+12.977%
2025-11-26	1.2400	1.280000	1.230000	1.2700	+1.600%	4,266,441	+16.535%
2025-11-25	1.2700	1.277400	1.210000	1.2500	-1.575%	5,705,798	+18.400%
2025-11-24	1.2100	1.270000	1.170000	1.2700	+8.547%	8,174,908	+16.535%
2025-11-21	1.1700	1.190000	1.120000	1.1700	-0.847%	9,486,368	+26.496%
2025-11-20	1.3000	1.328800	1.180000	1.1800	-7.087%	9,847,257	+25.424%
2025-11-19	1.2100	1.300000	1.200000	1.2700	+5.833%	8,987,518	+16.535%
2025-11-18	1.1600	1.210000	1.155000	1.2000	+5.263%	6,140,648	+23.333%
2025-11-17	1.1900	1.220000	1.135000	1.1400	-4.202%	7,965,027	+29.825%
2025-11-14	1.1800	1.220000	1.150000	1.1900	-1.653%	6,448,859	+24.370%
2025-11-13	1.2800	1.300000	1.200000	1.2100	-7.634%	9,918,586	+22.314%
2025-11-12	1.3100	1.335000	1.280000	1.3100	+0.769%	4,051,826	+12.977%
2025-11-11	1.2800	1.320000	1.260000	1.3000	-0.763%	4,448,977	+13.846%
2025-11-10	1.3200	1.340000	1.280000	1.3100	+5.645%	5,942,854	+12.977%
2025-11-07	1.2500	1.289900	1.220000	1.2400	-2.362%	12,867,088	+19.355%
2025-11-06	1.3700	1.380000	1.270000	1.2700	-7.299%	11,129,676	+16.535%
2025-11-05	1.4400	1.450000	1.340000	1.3700	-4.861%	10,651,350	+8.029%
2025-11-04	1.5200	1.575000	1.440000	1.4400	-10.559%	13,296,599	+2.778%
2025-11-03	1.7100	1.720000	1.610000	1.6100	-6.395%	10,073,001	-8.075%
2025-10-31	1.7100	1.730000	1.660000	1.7200	+1.176%	4,756,060	-13.953%
2025-10-30	1.6500	1.740000	1.610000	1.7000	+1.796%	5,348,029	-12.941%
2025-10-29	1.7000	1.740000	1.650100	1.6700	-1.183%	7,056,791	-11.377%
2025-10-28	1.6500	1.720000	1.610000	1.6900	+6.962%	11,639,951	-12.426%
2025-10-27	1.6100	1.610000	1.530000	1.5800	-1.250%	9,200,306	-6.329%
2025-10-24	1.5700	1.630000	1.530000	1.6000	+3.896%	7,734,901	-7.500%
2025-10-23	1.5600	1.600000	1.513600	1.5400	-1.282%	7,570,647	-3.896%
2025-10-22	1.4800	1.575000	1.450000	1.5600	+0.645%	9,617,169	-5.128%
2025-10-21	1.5700	1.600000	1.500000	1.5500	-4.321%	10,273,194	-4.516%
2025-10-20	1.7000	1.709800	1.560000	1.6200	+0.621%	10,309,388	-8.642%
2025-10-17	1.6600	1.710000	1.590000	1.6100	-8.000%	17,594,530	-8.075%
2025-10-16	2.0700	2.090000	1.715000	1.7500	-13.793%	20,889,395	-15.429%
2025-10-15	2.3000	2.350000	1.950000	2.0300	-3.333%	23,955,786	-27.094%
2025-10-14	2.1000	2.200000	1.920000	2.1000	+3.448%	25,779,695	-29.524%
2025-10-13	1.9900	2.050000	1.970000	2.0300	+4.103%	16,833,966	-27.094%
2025-10-10	1.9600	2.010000	1.910000	1.9500	+2.094%	19,238,571	-24.103%
2025-10-09	1.8700	1.980000	1.860000	1.9100	+3.243%	13,296,880	-22.513%
2025-10-08	1.8600	1.900000	1.810000	1.8500	0.000%	10,887,114	-20.000%
2025-10-07	1.9000	1.900000	1.770000	1.8500	+2.210%	9,916,425	-20.000%
2025-10-06	1.7400	1.835300	1.720000	1.8100	+4.624%	10,187,839	-18.232%
2025-10-03	1.7600	1.775000	1.690000	1.7300	-1.705%	6,688,349	-14.451%
2025-10-02	1.7600	1.820000	1.720600	1.7600	0.000%	5,161,141	-15.909%
2025-10-01	1.7700	1.790000	1.720100	1.7600	-1.676%	6,299,958	-15.909%
2025-09-30	1.7500	1.800000	1.720000	1.7900	+1.705%	15,516,203	-17.318%
2025-09-29	1.7800	1.790000	1.720000	1.7600	0.000%	7,473,599	-15.909%
2025-09-26	1.6900	1.769400	1.690000	1.7600	+0.571%	7,347,422	-15.909%
2025-09-25	1.6000	1.780000	1.560000	1.7500	+7.362%	12,410,135	-15.429%
2025-09-24	1.6800	1.728400	1.620000	1.6300	-2.976%	7,059,211	-9.202%
2025-09-23	1.7200	1.740000	1.640000	1.6800	-1.754%	9,886,409	-11.905%
2025-09-22	1.6800	1.725000	1.610000	1.7100	+3.636%	14,164,996	-13.450%
2025-09-19	1.5100	1.650000	1.490000	1.6500	+9.272%	29,892,619	-10.303%
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	-0.671%
2025-09-16	1.5900	1.598700	1.490000	1.5000	-3.226%	7,141,544	-1.333%
2025-09-15	1.5000	1.570000	1.420000	1.5500	+6.164%	13,801,383	-4.516%
2025-09-12	1.5100	1.510000	1.430000	1.4600	-1.351%	4,930,960	+1.370%
2025-09-11	1.4900	1.510000	1.470000	1.4800	-1.333%	4,373,478	0.000%
2025-09-10	1.4700	1.520000	1.460000	1.5000	+2.041%	5,368,529	-1.333%
2025-09-09	1.4600	1.500000	1.450000	1.4700	+1.379%	3,600,444	+0.680%
2025-09-08	1.4600	1.490000	1.440000	1.4500	-1.361%	3,681,074	+2.069%
2025-09-05	1.5600	1.560000	1.420000	1.4700	-5.161%	6,600,301	+0.680%
2025-09-04	1.5650	1.580000	1.500000	1.5500	-0.641%	7,650,041	-4.516%
2025-09-03	1.5900	1.620000	1.510000	1.5600	+13.869%	20,128,825	-5.128%
2025-09-02	1.3800	1.390000	1.325000	1.3700	-1.439%	8,087,478	+8.029%
2025-08-29	1.4100	1.430000	1.370000	1.3900	0.000%	6,655,925	+6.475%
2025-08-28	1.3700	1.420000	1.350000	1.3900	+2.206%	5,544,823	+6.475%
2025-08-27	1.4000	1.400000	1.350000	1.3600	-2.857%	3,427,398	+8.824%
2025-08-26	1.3500	1.420000	1.348700	1.4000	+3.704%	8,645,201	+5.714%
2025-08-25	1.3500	1.380000	1.320000	1.3500	+0.746%	5,439,209	+9.630%
2025-08-22	1.2500	1.380000	1.250000	1.3400	+8.065%	7,398,798	+10.448%
2025-08-21	1.2000	1.250000	1.190000	1.2400	+5.085%	3,402,293	+19.355%
2025-08-20	1.2200	1.250000	1.160000	1.1800	-3.279%	3,870,170	+25.424%
2025-08-19	1.2900	1.300000	1.200000	1.2200	-5.426%	5,915,152	+21.311%
2025-08-18	1.1900	1.300000	1.180000	1.2900	+9.322%	7,899,028	+14.729%
2025-08-15	1.1900	1.200000	1.160000	1.1800	-1.667%	1,346,284	+25.424%
2025-08-14	1.1900	1.200000	1.163700	1.2000	+0.840%	2,114,702	+23.333%
2025-08-13	1.2000	1.220000	1.150000	1.1900	-1.653%	3,092,192	+24.370%
2025-08-12	1.2200	1.230000	1.190000	1.2100	0.000%	2,878,092	+22.314%
2025-08-11	1.2300	1.240000	1.180000	1.2100	-0.820%	3,274,898	+22.314%
2025-08-08	1.2400	1.290000	1.210000	1.2200	0.000%	3,175,551	+21.311%
2025-08-07	1.2600	1.270000	1.190000	1.2200	-2.400%	4,866,237	+21.311%
2025-08-06	1.2900	1.300000	1.230000	1.2500	0.000%	2,890,935	+18.400%
2025-08-05	1.2400	1.290000	1.230000	1.2500	+1.626%	3,979,796	+18.400%
2025-08-04	1.2000	1.250000	1.170000	1.2300	+6.034%	2,622,434	+20.325%
2025-08-01	1.1800	1.190000	1.130000	1.1600	-4.132%	3,577,208	+27.586%
2025-07-31	1.2400	1.240000	1.180000	1.2100	-1.626%	7,924,468	+22.314%
2025-07-30	1.2800	1.309900	1.220000	1.2300	-3.906%	3,192,895	+20.325%
2025-07-29	1.4100	1.410000	1.260000	1.2800	-9.220%	5,309,053	+15.625%
2025-07-28	1.3900	1.410000	1.360000	1.4100	+0.714%	3,673,834	+4.965%
2025-07-25	1.3900	1.420000	1.360000	1.4000	+3.704%	4,703,529	+5.714%
2025-07-24	1.3400	1.390000	1.340000	1.3500	-0.735%	5,667,944	+9.630%
2025-07-23	1.3600	1.405000	1.340000	1.3600	-1.449%	4,695,188	+8.824%
2025-07-22	1.3500	1.390000	1.325000	1.3800	+1.471%	5,254,156	+7.246%
2025-07-21	1.3700	1.390000	1.310000	1.3600	+0.741%	6,138,502	+8.824%
2025-07-18	1.3200	1.360000	1.300000	1.3500	+1.504%	6,946,386	+9.630%
2025-07-17	1.3500	1.350000	1.300000	1.3300	-0.746%	7,000,332	+11.278%
2025-07-16	1.3000	1.360000	1.280000	1.3400	+3.876%	7,475,668	+10.448%
2025-07-15	1.1900	1.290000	1.176000	1.2900	+9.322%	11,164,239	+14.729%
2025-07-14	1.1500	1.190000	1.120000	1.1800	+2.609%	4,386,539	+25.424%
2025-07-11	1.1100	1.180000	1.100000	1.1500	+2.679%	5,265,593	+28.696%
2025-07-10	1.0800	1.140000	1.080000	1.1200	+5.660%	4,140,778	+32.143%
2025-07-09	1.0800	1.095000	1.050000	1.0600	-1.852%	3,238,589	+39.623%
2025-07-08	1.1000	1.120000	1.040000	1.0800	-1.818%	6,027,484	+37.037%
2025-07-07	1.0800	1.175000	1.040000	1.1000	+0.917%	6,486,922	+34.545%
2025-07-03	1.0800	1.090000	1.050000	1.0900	+1.869%	2,348,684	+35.780%
2025-07-02	1.0500	1.080000	1.045000	1.0700	+1.905%	7,817,075	+38.318%
2025-07-01	1.0600	1.060000	1.030000	1.0500	0.000%	4,037,314	+40.952%
2025-06-30	1.0600	1.080000	1.010000	1.0500	+5.000%	7,226,510	+40.952%
2025-06-27	1.0700	1.110000	1.000000	1.0000	-6.542%	57,279,056	+48.000%
2025-06-26	1.0200	1.070000	1.010000	1.0700	+4.902%	3,767,120	+38.318%
2025-06-25	1.0500	1.065000	1.010000	1.0200	-2.857%	2,977,063	+45.098%
2025-06-24	1.0700	1.080000	1.010000	1.0500	0.000%	4,758,520	+40.952%
2025-06-23	1.0300	1.080000	0.970000	1.0500	+2.941%	4,430,842	+40.952%
2025-06-20	1.1200	1.125000	1.020000	1.0200	-9.735%	28,974,560	+45.098%
2025-06-18	1.0800	1.140000	1.072800	1.1300	+4.630%	6,889,735	+30.973%
2025-06-17	1.0950	1.130000	1.055000	1.0800	-0.917%	4,612,688	+37.037%
2025-06-16	0.9900	1.110000	0.981300	1.0900	+14.652%	7,143,804	+35.780%
2025-06-13	0.9101	0.970000	0.901000	0.9507	+2.568%	7,441,074	+55.675%
2025-06-12	0.9581	0.973800	0.926900	0.9269	-3.448%	7,718,976	+59.672%
2025-06-11	0.9561	0.980000	0.917200	0.9600	+0.989%	11,534,621	+54.167%
2025-06-10	1.0200	1.030000	0.880000	0.9506	-3.138%	8,208,937	+55.691%
2025-06-09	0.8713	1.020000	0.860000	0.9814	+16.819%	14,694,775	+50.805%
2025-06-06	0.8400	0.857900	0.807800	0.8401	+1.217%	3,631,270	+76.170%
2025-06-05	0.8313	0.840900	0.803100	0.8300	0.000%	2,994,811	+78.313%
2025-06-04	0.8200	0.843050	0.795000	0.8300	+2.621%	4,209,542	+78.313%
2025-06-03	0.8000	0.827800	0.765200	0.8088	+8.564%	9,010,323	+82.987%
2025-06-02	0.8300	0.830000	0.738000	0.7450	-8.790%	9,732,163	+98.658%
2025-05-30	0.8600	0.860000	0.801700	0.8168	-3.303%	6,682,339	+81.195%
2025-05-29	0.9290	0.929000	0.836700	0.8447	-7.053%	3,527,242	+75.210%
2025-05-28	0.9374	0.937400	0.870400	0.9088	-2.343%	6,398,266	+62.852%
2025-05-27	0.9314	0.999700	0.900000	0.9306	+6.904%	8,184,659	+59.037%
2025-05-23	0.7989	0.899900	0.795000	0.8705	+22.124%	15,410,407	+70.017%
2025-05-22	0.7113	0.737500	0.699200	0.7128	-0.014%	2,732,527	+107.632%
2025-05-21	0.7002	0.738000	0.700200	0.7129	+1.149%	2,058,217	+107.603%
2025-05-20	0.6877	0.720000	0.677100	0.7048	+2.830%	2,424,742	+109.989%
2025-05-19	0.7100	0.710000	0.670000	0.6854	-4.073%	1,246,167	+115.932%
2025-05-16	0.7000	0.719900	0.670200	0.7145	+1.491%	3,067,443	+107.138%
2025-05-15	0.7307	0.734400	0.695300	0.7040	-4.205%	1,363,441	+110.227%
2025-05-14	0.7330	0.747800	0.709300	0.7349	+0.754%	3,188,011	+101.388%
2025-05-13	0.7342	0.739900	0.720000	0.7294	+1.081%	1,369,630	+102.906%
2025-05-12	0.7339	0.745400	0.712150	0.7216	+1.534%	2,805,506	+105.100%
2025-05-09	0.7000	0.720000	0.690200	0.7107	+2.406%	2,157,495	+108.245%
2025-05-08	0.6921	0.719700	0.673000	0.6940	-0.187%	2,390,214	+113.256%
2025-05-07	0.7070	0.722800	0.685100	0.6953	-2.755%	5,269,637	+112.858%
2025-05-06	0.7300	0.741100	0.680100	0.7150	-1.243%	3,528,182	+106.993%
2025-05-05	0.7797	0.789500	0.724000	0.7240	-7.060%	3,322,275	+104.420%
2025-05-02	0.7600	0.801300	0.749800	0.7790	+4.033%	3,461,183	+89.987%
2025-05-01	0.7608	0.780100	0.739300	0.7488	-0.505%	2,227,814	+97.650%
2025-04-30	0.7347	0.770000	0.720000	0.7526	-0.212%	2,559,636	+96.652%
2025-04-29	0.7700	0.775900	0.750000	0.7542	-1.489%	2,058,441	+96.234%
2025-04-28	0.7581	0.769900	0.747450	0.7656	+0.039%	1,787,175	+93.312%
2025-04-25	0.7733	0.781000	0.732800	0.7653	-0.455%	2,420,055	+93.388%
2025-04-24	0.7500	0.768800	0.741000	0.7688	+1.733%	1,870,757	+92.508%
2025-04-23	0.7600	0.769000	0.731500	0.7557	+3.677%	4,349,440	+95.845%
2025-04-22	0.6742	0.728900	0.673000	0.7289	+9.774%	3,714,974	+103.046%
2025-04-21	0.7200	0.720000	0.634600	0.6640	-6.781%	2,630,506	+122.892%
2025-04-17	0.6730	0.719100	0.670000	0.7123	+6.728%	4,852,858	+107.778%
2025-04-16	0.6308	0.714900	0.616300	0.6674	+7.610%	6,505,387	+121.756%
2025-04-15	0.6600	0.670500	0.600100	0.6202	-6.300%	3,671,640	+138.633%
2025-04-14	0.7280	0.729000	0.652600	0.6619	-3.089%	3,037,697	+123.599%
2025-04-11	0.6200	0.701100	0.620000	0.6830	+10.428%	3,253,523	+116.691%
2025-04-10	0.6200	0.627400	0.590000	0.6185	+0.815%	2,686,403	+139.289%
2025-04-09	0.5605	0.646400	0.553850	0.6135	+9.436%	6,734,186	+141.239%
2025-04-08	0.6255	0.631800	0.552100	0.5606	-4.822%	2,558,121	+164.003%
2025-04-07	0.5750	0.646500	0.560000	0.5890	-1.439%	3,517,596	+151.273%
2025-04-04	0.6100	0.629000	0.570400	0.5976	-5.801%	3,850,318	+147.657%
2025-04-03	0.6500	0.668300	0.629900	0.6344	-7.441%	3,117,730	+133.291%
2025-04-02	0.6600	0.696900	0.650000	0.6854	+3.550%	5,756,494	+115.932%
2025-04-01	0.6700	0.690200	0.645000	0.6619	-1.810%	4,089,361	+123.599%
2025-03-31	0.6527	0.700000	0.626200	0.6741	+2.462%	19,350,972	+119.552%
2025-03-28	0.7300	0.738500	0.651400	0.6579	-9.017%	9,172,020	+124.958%
2025-03-27	0.7600	0.760000	0.710000	0.7231	-3.419%	8,042,236	+104.674%
2025-03-26	0.7772	0.798500	0.745100	0.7487	-3.667%	6,407,686	+97.676%
2025-03-25	0.8650	0.879500	0.773001	0.7772	-9.638%	8,244,427	+90.427%
2025-03-24	0.9200	0.920000	0.852200	0.8601	-4.719%	6,270,687	+72.073%
2025-03-21	0.9338	0.941499	0.854500	0.9027	-4.979%	4,724,177	+63.953%
2025-03-20	0.8387	0.950000	0.830500	0.9500	+12.360%	4,363,582	+55.789%
2025-03-19	0.8131	0.862500	0.803500	0.8455	+3.666%	4,580,154	+75.044%
2025-03-18	0.8238	0.837200	0.796300	0.8156	-0.815%	2,286,614	+81.462%
2025-03-17	0.8200	0.829000	0.799800	0.8223	+1.506%	4,382,257	+79.983%
2025-03-14	0.8041	0.815800	0.800000	0.8101	+3.237%	2,239,075	+82.693%
2025-03-13	0.8123	0.813400	0.778000	0.7847	-3.219%	3,534,572	+88.607%
2025-03-12	0.8718	0.875900	0.797400	0.8108	-2.513%	4,158,404	+82.536%
2025-03-11	0.7444	0.868400	0.734901	0.8317	+12.377%	8,757,739	+77.949%
2025-03-10	0.8270	0.849000	0.740000	0.7401	-10.831%	3,549,007	+99.973%
2025-03-07	0.8602	0.860200	0.815000	0.8300	-3.331%	4,844,037	+78.313%
2025-03-06	0.8600	0.879000	0.833300	0.8586	-0.035%	4,929,557	+72.374%

.dark-mode .hqJ1pj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hqJ1pj{ color: #333333; background-color: white; border: 2px solid #333333; }URGUr-Energy Inc.stock NYSEAMERICAN

URG
Ur-Energy Inc.
stock NYSEAMERICAN