Ur Energy Inc (URG) Historical Stock Data
1.38 ↓0.06 (-4.17%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, URG is down -0.45% a day on average. There have been 17 days where Ur Energy Inc closed green and 13 days where URG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 1.44 | 1.38 | ↓$0.06 (-4.17%) | 1.37 | 1.45 | 5.61M |
| 2025-12-04 | 1.39 | 1.44 | ↑$0.05 (3.60%) | 1.36 | 1.46 | 6.67M |
| 2025-12-03 | 1.33 | 1.40 | ↑$0.07 (5.26%) | 1.32 | 1.40 | 6.86M |
| 2025-12-02 | 1.30 | 1.33 | ↑$0.03 (2.31%) | 1.30 | 1.36 | 6.21M |
| 2025-12-01 | 1.30 | 1.30 | ↑$0.00 (0.00%) | 1.27 | 1.34 | 5.54M |
| 2025-11-28 | 1.28 | 1.31 | ↑$0.03 (2.34%) | 1.26 | 1.33 | 3.34M |
| 2025-11-26 | 1.24 | 1.27 | ↑$0.03 (2.42%) | 1.23 | 1.28 | 4.26M |
| 2025-11-25 | 1.27 | 1.25 | ↓$0.02 (-1.57%) | 1.21 | 1.28 | 5.71M |
| 2025-11-24 | 1.21 | 1.27 | ↑$0.06 (4.96%) | 1.17 | 1.27 | 8.16M |
| 2025-11-21 | 1.17 | 1.17 | ↑$0.00 (0.00%) | 1.12 | 1.19 | 9.49M |
| 2025-11-20 | 1.30 | 1.18 | ↓$0.12 (-9.23%) | 1.18 | 1.33 | 9.84M |
| 2025-11-19 | 1.21 | 1.27 | ↑$0.06 (4.96%) | 1.20 | 1.30 | 8.99M |
| 2025-11-18 | 1.16 | 1.20 | ↑$0.04 (3.45%) | 1.16 | 1.21 | 6.14M |
| 2025-11-17 | 1.19 | 1.14 | ↓$0.05 (-4.20%) | 1.14 | 1.22 | 7.96M |
| 2025-11-14 | 1.18 | 1.19 | ↑$0.01 (0.85%) | 1.15 | 1.22 | 6.45M |
| 2025-11-13 | 1.28 | 1.21 | ↓$0.07 (-5.47%) | 1.20 | 1.30 | 9.92M |
| 2025-11-12 | 1.31 | 1.31 | ↑$0.00 (0.00%) | 1.28 | 1.34 | 4.05M |
| 2025-11-11 | 1.28 | 1.30 | ↑$0.02 (1.56%) | 1.26 | 1.32 | 4.44M |
| 2025-11-10 | 1.32 | 1.31 | ↓$0.01 (-0.76%) | 1.28 | 1.34 | 5.94M |
| 2025-11-07 | 1.25 | 1.24 | ↓$0.01 (-0.80%) | 1.22 | 1.29 | 12.86M |
| 2025-11-06 | 1.37 | 1.27 | ↓$0.10 (-7.30%) | 1.27 | 1.38 | 11.12M |
| 2025-11-05 | 1.44 | 1.37 | ↓$0.07 (-4.86%) | 1.34 | 1.45 | 10.64M |
| 2025-11-04 | 1.52 | 1.44 | ↓$0.08 (-5.26%) | 1.44 | 1.57 | 13.13M |
| 2025-11-03 | 1.71 | 1.61 | ↓$0.10 (-5.85%) | 1.61 | 1.72 | 10M |
| 2025-10-31 | 1.71 | 1.72 | ↑$0.01 (0.58%) | 1.66 | 1.73 | 4.71M |
| 2025-10-30 | 1.65 | 1.70 | ↑$0.05 (3.03%) | 1.61 | 1.74 | 4.96M |
| 2025-10-29 | 1.70 | 1.67 | ↓$0.03 (-1.76%) | 1.65 | 1.74 | 6.98M |
| 2025-10-28 | 1.65 | 1.69 | ↑$0.04 (2.42%) | 1.61 | 1.72 | 11.42M |
| 2025-10-27 | 1.61 | 1.58 | ↓$0.03 (-1.86%) | 1.53 | 1.61 | 9.13M |
| 2025-10-24 | 1.57 | 1.60 | ↑$0.03 (1.91%) | 1.53 | 1.63 | 7.66M |
Create an account or log in to view more rows.
$URG It’s that TIME!! To Double down!
$URG watch this fly!!!!
$URG the bulls in here
$URG Who else bought the dip on Friday?
$URG I still don’t wanna buy it
$URG only getting stronger
$URG tomorrow will be an explosion day
I believe it!
$URG we like the stock
$URG love when bulls come out
$URG I like it