Dark

URG
Ur-Energy Inc.
stock NYSEAMERICAN

At Close

May 16, 2025 3:59:30 PM EDT

0.7088USD+0.682%(+0.0048)3,067,443

0.00Bid 0.00Ask 0.0000Spread

Pre-market

May 16, 2025 9:28:30 AM EDT

0.7050USD+0.142%(+0.0010)2,833

After-hours

May 16, 2025 4:53:30 PM EDT

0.7100USD+0.169%(+0.0012)14,054

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	0.7000	0.719900	0.670200	0.7145	+1.491%	3,067,443	0.000%
2025-05-15	0.7307	0.734400	0.695300	0.7040	-4.205%	1,363,441	+1.491%
2025-05-14	0.7330	0.747800	0.709300	0.7349	+0.754%	3,188,011	-2.776%
2025-05-13	0.7342	0.739900	0.720000	0.7294	+1.081%	1,369,630	-2.043%
2025-05-12	0.7339	0.745400	0.712150	0.7216	+1.534%	2,805,506	-0.984%
2025-05-09	0.7000	0.720000	0.690200	0.7107	+2.406%	2,157,495	+0.535%
2025-05-08	0.6921	0.719700	0.673000	0.6940	-0.187%	2,390,214	+2.954%
2025-05-07	0.7070	0.722800	0.685100	0.6953	-2.755%	5,269,637	+2.761%
2025-05-06	0.7300	0.741100	0.680100	0.7150	-1.243%	3,528,182	-0.070%
2025-05-05	0.7797	0.789500	0.724000	0.7240	-7.060%	3,322,275	-1.312%
2025-05-02	0.7600	0.801300	0.749800	0.7790	+4.033%	3,461,183	-8.280%
2025-05-01	0.7608	0.780100	0.739300	0.7488	-0.505%	2,227,814	-4.581%
2025-04-30	0.7347	0.770000	0.720000	0.7526	-0.212%	2,559,636	-5.062%
2025-04-29	0.7700	0.775900	0.750000	0.7542	-1.489%	2,058,441	-5.264%
2025-04-28	0.7581	0.769900	0.747450	0.7656	+0.039%	1,787,175	-6.675%
2025-04-25	0.7733	0.781000	0.732800	0.7653	-0.455%	2,420,055	-6.638%
2025-04-24	0.7500	0.768800	0.741000	0.7688	+1.733%	1,870,757	-7.063%
2025-04-23	0.7600	0.769000	0.731500	0.7557	+3.677%	4,349,440	-5.452%
2025-04-22	0.6742	0.728900	0.673000	0.7289	+9.774%	3,714,974	-1.976%
2025-04-21	0.7200	0.720000	0.634600	0.6640	-6.781%	2,630,506	+7.605%
2025-04-17	0.6730	0.719100	0.670000	0.7123	+6.728%	4,852,858	+0.309%
2025-04-16	0.6308	0.714900	0.616300	0.6674	+7.610%	6,505,387	+7.057%
2025-04-15	0.6600	0.670500	0.600100	0.6202	-6.300%	3,671,640	+15.205%
2025-04-14	0.7280	0.729000	0.652600	0.6619	-3.089%	3,037,697	+7.947%
2025-04-11	0.6200	0.701100	0.620000	0.6830	+10.428%	3,253,523	+4.612%
2025-04-10	0.6200	0.627400	0.590000	0.6185	+0.815%	2,686,403	+15.521%
2025-04-09	0.5605	0.646400	0.553850	0.6135	+9.436%	6,734,186	+16.463%
2025-04-08	0.6255	0.631800	0.552100	0.5606	-4.822%	2,558,121	+27.453%
2025-04-07	0.5750	0.646500	0.560000	0.5890	-1.439%	3,517,596	+21.307%
2025-04-04	0.6100	0.629000	0.570400	0.5976	-5.801%	3,850,318	+19.562%
2025-04-03	0.6500	0.668300	0.629900	0.6344	-7.441%	3,117,730	+12.626%
2025-04-02	0.6600	0.696900	0.650000	0.6854	+3.550%	5,756,494	+4.246%
2025-04-01	0.6700	0.690200	0.645000	0.6619	-1.810%	4,089,361	+7.947%
2025-03-31	0.6527	0.700000	0.626200	0.6741	+2.462%	19,350,972	+5.993%
2025-03-28	0.7300	0.738500	0.651400	0.6579	-9.017%	9,172,020	+8.603%
2025-03-27	0.7600	0.760000	0.710000	0.7231	-3.419%	8,042,236	-1.189%
2025-03-26	0.7772	0.798500	0.745100	0.7487	-3.667%	6,407,686	-4.568%
2025-03-25	0.8650	0.879500	0.773001	0.7772	-9.638%	8,244,427	-8.067%
2025-03-24	0.9200	0.920000	0.852200	0.8601	-4.719%	6,270,687	-16.928%
2025-03-21	0.9338	0.941499	0.854500	0.9027	-4.979%	4,724,177	-20.849%
2025-03-20	0.8387	0.950000	0.830500	0.9500	+12.360%	4,363,582	-24.789%
2025-03-19	0.8131	0.862500	0.803500	0.8455	+3.666%	4,580,154	-15.494%
2025-03-18	0.8238	0.837200	0.796300	0.8156	-0.815%	2,286,614	-12.396%
2025-03-17	0.8200	0.829000	0.799800	0.8223	+1.506%	4,382,257	-13.110%
2025-03-14	0.8041	0.815800	0.800000	0.8101	+3.237%	2,239,075	-11.801%
2025-03-13	0.8123	0.813400	0.778000	0.7847	-3.219%	3,534,572	-8.946%
2025-03-12	0.8718	0.875900	0.797400	0.8108	-2.513%	4,158,404	-11.877%
2025-03-11	0.7444	0.868400	0.734901	0.8317	+12.377%	8,757,739	-14.092%
2025-03-10	0.8270	0.849000	0.740000	0.7401	-10.831%	3,549,007	-3.459%
2025-03-07	0.8602	0.860200	0.815000	0.8300	-3.331%	4,844,037	-13.916%
2025-03-06	0.8600	0.879000	0.833300	0.8586	-0.035%	4,929,557	-16.783%
2025-03-05	0.8800	0.888400	0.844000	0.8589	-0.934%	7,456,013	-16.812%
2025-03-04	0.8405	0.891400	0.818700	0.8670	+5.925%	10,412,372	-17.589%
2025-03-03	0.9643	0.966600	0.813100	0.8185	-14.562%	9,277,324	-12.706%
2025-02-28	0.9450	0.962400	0.936900	0.9580	+1.376%	5,005,690	-25.418%
2025-02-27	0.9570	0.975875	0.936000	0.9450	-0.652%	6,338,623	-24.392%
2025-02-26	0.9039	0.960000	0.903900	0.9512	+3.662%	8,226,383	-24.884%
2025-02-25	0.9598	0.960000	0.880600	0.9176	-4.833%	9,348,735	-22.134%
2025-02-24	0.9500	0.964500	0.918000	0.9642	+2.205%	5,028,311	-25.897%
2025-02-21	0.9507	0.964900	0.914000	0.9434	-1.575%	5,478,913	-24.263%
2025-02-20	0.9800	0.980000	0.941400	0.9585	-1.104%	3,494,906	-25.456%
2025-02-19	0.9748	0.980000	0.943800	0.9692	+1.127%	2,659,526	-26.279%
2025-02-18	0.9863	0.989700	0.940200	0.9584	-1.914%	4,127,561	-25.449%
2025-02-14	1.0200	1.020000	0.962100	0.9771	-2.290%	4,421,337	-26.875%
2025-02-13	1.0200	1.020000	0.990000	1.0000	-0.990%	3,251,128	-28.550%
2025-02-12	1.0100	1.020000	0.990000	1.0100	-0.980%	4,068,255	-29.257%
2025-02-11	0.9900	1.020000	0.980000	1.0200	+2.000%	3,186,513	-29.951%
2025-02-10	1.0300	1.040000	1.000000	1.0000	0.000%	2,740,111	-28.550%
2025-02-07	1.0100	1.030000	1.000000	1.0000	-0.990%	2,283,548	-28.550%
2025-02-06	1.0700	1.070000	1.000000	1.0100	-5.607%	4,712,807	-29.257%
2025-02-05	1.0900	1.090000	1.060000	1.0700	-1.835%	1,619,773	-33.224%
2025-02-04	1.0500	1.090000	1.050000	1.0900	+4.808%	2,939,201	-34.450%
2025-02-03	1.0500	1.080000	1.020000	1.0400	-0.952%	3,569,564	-31.298%
2025-01-31	1.1100	1.130000	1.050000	1.0500	-6.250%	16,087,045	-31.952%
2025-01-30	1.1300	1.140000	1.110000	1.1200	-0.885%	3,315,351	-36.205%
2025-01-29	1.1300	1.130000	1.130000	1.1300	+2.727%	164	-36.770%
2025-01-28	1.1800	1.180000	1.090100	1.1000	0.000%	2,374,286	-35.045%
2025-01-27	1.2000	1.200000	1.100000	1.1000	-12.698%	4,710,492	-35.045%
2025-01-24	1.2500	1.278400	1.230000	1.2600	+0.800%	2,890,369	-43.294%
2025-01-23	1.2300	1.270000	1.211400	1.2500	+1.626%	3,593,005	-42.840%
2025-01-22	1.1300	1.230000	1.120100	1.2300	+9.821%	4,638,786	-41.911%
2025-01-21	1.1200	1.150000	1.110000	1.1200	+0.901%	4,683,020	-36.205%
2025-01-17	1.1200	1.130000	1.080000	1.1100	0.000%	3,764,262	-35.631%
2025-01-16	1.1400	1.140000	1.100000	1.1100	-2.632%	3,966,325	-35.631%
2025-01-15	1.1300	1.140000	1.110000	1.1400	+2.703%	3,365,935	-37.325%
2025-01-14	1.1300	1.150000	1.100000	1.1100	-1.770%	4,042,341	-35.631%
2025-01-13	1.1500	1.180000	1.110000	1.1300	-1.739%	2,827,551	-36.770%
2025-01-10	1.1400	1.189800	1.140000	1.1500	+0.877%	3,186,179	-37.870%
2025-01-08	1.1400	1.170000	1.120100	1.1400	0.000%	2,026,620	-37.325%
2025-01-07	1.2000	1.210000	1.140000	1.1400	-3.390%	2,195,428	-37.325%
2025-01-06	1.2300	1.240000	1.180000	1.1800	-2.479%	2,981,226	-39.449%
2025-01-03	1.2700	1.280000	1.175000	1.2100	-3.968%	4,016,662	-40.950%
2025-01-02	1.1500	1.270000	1.150000	1.2600	+9.565%	4,377,655	-43.294%
2024-12-31	1.1200	1.150000	1.120000	1.1500	+1.770%	2,353,194	-37.870%
2024-12-30	1.1300	1.140000	1.110000	1.1300	-0.877%	2,613,276	-36.770%
2024-12-27	1.1400	1.160000	1.115000	1.1400	-0.870%	1,781,386	-37.325%
2024-12-26	1.1600	1.160000	1.125000	1.1500	0.000%	1,112,281	-37.870%
2024-12-24	1.1300	1.150000	1.110000	1.1500	+0.877%	913,434	-37.870%
2024-12-23	1.1500	1.170000	1.115000	1.1400	-0.870%	3,606,485	-37.325%
2024-12-20	1.1000	1.180000	1.090000	1.1500	+1.770%	18,968,827	-37.870%
2024-12-19	1.1300	1.159000	1.105000	1.1300	+2.727%	2,414,085	-36.770%
2024-12-18	1.1600	1.190000	1.100000	1.1000	-5.172%	3,682,370	-35.045%
2024-12-17	1.2300	1.230000	1.150000	1.1600	-4.918%	3,305,730	-38.405%
2024-12-16	1.2200	1.250000	1.200100	1.2200	0.000%	2,965,223	-41.434%
2024-12-13	1.2700	1.270000	1.210000	1.2200	-3.175%	2,268,240	-41.434%
2024-12-12	1.2500	1.290000	1.225000	1.2600	+0.800%	3,880,779	-43.294%
2024-12-11	1.2600	1.270000	1.220000	1.2500	0.000%	2,317,943	-42.840%
2024-12-10	1.2100	1.260000	1.200000	1.2500	+3.306%	3,929,059	-42.840%
2024-12-09	1.2900	1.290000	1.205000	1.2100	-3.968%	3,398,735	-40.950%
2024-12-06	1.3100	1.315000	1.240000	1.2600	-3.077%	3,037,913	-43.294%
2024-12-05	1.2500	1.310000	1.240000	1.3000	+4.839%	3,648,733	-45.038%
2024-12-04	1.3000	1.310000	1.230000	1.2400	-3.876%	2,986,995	-42.379%
2024-12-03	1.2700	1.300000	1.250000	1.2900	+1.575%	3,284,960	-44.612%
2024-12-02	1.3100	1.325000	1.260000	1.2700	-3.053%	2,424,404	-43.740%
2024-11-29	1.2700	1.340000	1.270000	1.3100	+3.150%	1,721,613	-45.458%
2024-11-27	1.3000	1.310000	1.260000	1.2700	-0.781%	1,705,842	-43.740%
2024-11-26	1.2700	1.315100	1.260700	1.2800	-1.538%	2,761,986	-44.180%
2024-11-25	1.3700	1.370000	1.280000	1.3000	-2.256%	4,909,006	-45.038%
2024-11-22	1.3700	1.370000	1.310000	1.3300	-2.206%	3,366,442	-46.278%
2024-11-21	1.3300	1.400000	1.330000	1.3600	+2.256%	4,516,370	-47.463%
2024-11-20	1.3900	1.390000	1.330000	1.3300	-4.317%	3,821,144	-46.278%
2024-11-19	1.3800	1.400000	1.330000	1.3900	+4.511%	4,671,528	-48.597%
2024-11-18	1.2600	1.390000	1.260000	1.3300	+6.400%	5,529,395	-46.278%
2024-11-15	1.2500	1.365000	1.225000	1.2500	+0.806%	6,178,404	-42.840%
2024-11-14	1.2000	1.255000	1.190000	1.2400	+4.202%	4,555,918	-42.379%
2024-11-13	1.1700	1.200000	1.164800	1.1900	+1.709%	4,655,769	-39.958%
2024-11-12	1.1700	1.190000	1.140000	1.1700	0.000%	5,698,126	-38.932%
2024-11-11	1.1900	1.190000	1.110000	1.1700	-1.681%	4,091,646	-38.932%
2024-11-08	1.2100	1.219400	1.150000	1.1900	-0.833%	4,547,455	-39.958%
2024-11-07	1.2300	1.270000	1.190000	1.2000	-1.639%	7,107,932	-40.458%
2024-11-06	1.2400	1.250000	1.190000	1.2200	+2.521%	5,308,311	-41.434%
2024-11-05	1.2300	1.240000	1.180000	1.1900	-2.459%	3,747,395	-39.958%
2024-11-04	1.2400	1.240000	1.180000	1.2200	-1.613%	2,306,490	-41.434%
2024-11-01	1.2800	1.290000	1.225000	1.2400	-2.362%	2,464,608	-42.379%
2024-10-31	1.2900	1.305000	1.250000	1.2700	-2.308%	2,540,519	-43.740%
2024-10-30	1.2900	1.320000	1.280000	1.3000	0.000%	4,362,471	-45.038%
2024-10-29	1.3400	1.350000	1.280000	1.3000	-2.256%	2,748,158	-45.038%
2024-10-28	1.2700	1.330000	1.255000	1.3300	+3.906%	3,722,689	-46.278%
2024-10-25	1.3100	1.320000	1.275000	1.2800	-0.775%	2,395,123	-44.180%
2024-10-24	1.2700	1.310000	1.270000	1.2900	+1.575%	2,696,854	-44.612%
2024-10-23	1.2900	1.300000	1.250000	1.2700	-1.550%	3,161,318	-43.740%
2024-10-22	1.3100	1.319900	1.262000	1.2900	-0.769%	3,054,407	-44.612%
2024-10-21	1.3500	1.360000	1.280000	1.3000	-2.256%	3,488,966	-45.038%
2024-10-18	1.2900	1.340000	1.270000	1.3300	+3.101%	3,293,397	-46.278%
2024-10-17	1.2800	1.310000	1.260000	1.2900	+2.381%	5,471,473	-44.612%
2024-10-16	1.1900	1.280000	1.180000	1.2600	+6.780%	10,011,285	-43.294%
2024-10-15	1.1700	1.190000	1.150000	1.1800	-0.840%	2,738,539	-39.449%
2024-10-14	1.1800	1.190000	1.160000	1.1900	+0.847%	1,365,828	-39.958%
2024-10-11	1.1700	1.190000	1.160000	1.1800	+0.855%	2,658,318	-39.449%
2024-10-10	1.1400	1.170000	1.130000	1.1700	+1.739%	2,026,102	-38.932%
2024-10-09	1.1700	1.190000	1.140000	1.1500	-3.361%	1,603,539	-37.870%
2024-10-08	1.2000	1.200000	1.170000	1.1900	-1.653%	3,568,242	-39.958%
2024-10-07	1.2300	1.240000	1.180000	1.2100	-0.820%	3,677,381	-40.950%
2024-10-04	1.2000	1.230000	1.170000	1.2200	+2.521%	3,738,339	-41.434%
2024-10-03	1.2200	1.238700	1.170000	1.1900	-1.653%	1,794,589	-39.958%
2024-10-02	1.2100	1.239900	1.200000	1.2100	0.000%	3,802,640	-40.950%
2024-10-01	1.2000	1.250000	1.190000	1.2100	+1.681%	3,274,450	-40.950%
2024-09-30	1.1300	1.210000	1.120000	1.1900	+1.709%	15,039,661	-39.958%
2024-09-27	1.2000	1.210000	1.123900	1.1700	-1.681%	4,705,066	-38.932%
2024-09-26	1.2500	1.250000	1.180000	1.1900	-3.252%	6,002,683	-39.958%
2024-09-25	1.2300	1.250000	1.200000	1.2300	-0.806%	3,757,598	-41.911%
2024-09-24	1.2200	1.255000	1.185000	1.2400	+3.333%	4,228,250	-42.379%
2024-09-23	1.2300	1.250000	1.160000	1.2000	+1.695%	6,031,505	-40.458%
2024-09-20	1.2200	1.256000	1.170000	1.1800	0.000%	11,486,094	-39.449%
2024-09-19	1.2000	1.205000	1.140000	1.1800	0.000%	3,963,313	-39.449%
2024-09-18	1.1400	1.220000	1.124000	1.1800	+3.509%	5,017,933	-39.449%
2024-09-17	1.1500	1.170000	1.105000	1.1400	+0.885%	3,246,034	-37.325%
2024-09-16	1.1700	1.170000	1.090000	1.1300	-2.586%	2,754,220	-36.770%
2024-09-13	1.1800	1.186000	1.120000	1.1600	-1.695%	2,411,820	-38.405%
2024-09-12	1.1900	1.200000	1.153800	1.1800	+0.855%	2,971,534	-39.449%
2024-09-11	1.0900	1.180000	1.085000	1.1700	+7.339%	4,311,576	-38.932%
2024-09-10	1.1000	1.105000	1.050000	1.0900	0.000%	2,036,596	-34.450%
2024-09-09	1.0700	1.110000	1.060000	1.0900	+3.810%	2,689,247	-34.450%
2024-09-06	1.0800	1.080000	1.020000	1.0500	-1.869%	2,800,636	-31.952%
2024-09-05	1.1000	1.100000	1.050000	1.0700	-1.835%	2,399,582	-33.224%
2024-09-04	1.0700	1.140000	1.055000	1.0900	+0.926%	2,227,938	-34.450%
2024-09-03	1.1600	1.160000	1.050000	1.0800	-7.692%	3,109,803	-33.843%
2024-08-30	1.1600	1.170000	1.130000	1.1700	+1.739%	2,538,588	-38.932%
2024-08-29	1.1100	1.180000	1.110000	1.1500	+5.505%	2,450,174	-37.870%
2024-08-28	1.1400	1.150000	1.090000	1.0900	-6.034%	2,410,760	-34.450%
2024-08-27	1.1200	1.170000	1.100000	1.1600	+1.754%	2,200,186	-38.405%
2024-08-26	1.1600	1.190000	1.130000	1.1400	-1.724%	3,101,140	-37.325%
2024-08-23	1.0900	1.160000	1.090000	1.1600	+11.538%	6,531,000	-38.405%
2024-08-22	1.0800	1.090000	1.020000	1.0400	-4.587%	2,308,567	-31.298%
2024-08-21	1.0600	1.090000	1.050000	1.0900	+3.810%	1,318,145	-34.450%
2024-08-20	1.0800	1.110000	1.050000	1.0500	-3.670%	1,463,589	-31.952%
2024-08-19	1.0600	1.100000	1.060000	1.0900	+2.830%	2,225,567	-34.450%
2024-08-16	1.0700	1.100000	1.030000	1.0600	0.000%	2,561,361	-32.594%
2024-08-15	1.0900	1.130000	1.060000	1.0600	-0.935%	3,179,135	-32.594%
2024-08-14	1.0100	1.080000	1.010000	1.0700	+4.902%	2,153,923	-33.224%
2024-08-13	0.9889	1.030000	0.987800	1.0200	+2.647%	1,677,718	-29.951%
2024-08-12	1.0200	1.040000	0.975000	0.9937	-1.614%	2,755,417	-28.097%
2024-08-09	1.0100	1.010000	0.970000	1.0100	0.000%	2,739,437	-29.257%
2024-08-08	0.9900	1.020000	0.970100	1.0100	+2.872%	1,734,512	-29.257%
2024-08-07	0.9872	1.040000	0.981800	0.9818	+1.804%	4,523,482	-27.226%
2024-08-06	1.0400	1.050000	0.964400	0.9644	-4.515%	5,992,785	-25.912%
2024-08-05	0.9897	1.030000	0.961300	1.0100	-3.810%	6,673,181	-29.257%
2024-08-02	1.0900	1.110000	1.020000	1.0500	-5.405%	5,567,933	-31.952%
2024-08-01	1.2400	1.240000	1.080100	1.1100	-10.484%	5,346,552	-35.631%
2024-07-31	1.2000	1.245000	1.180000	1.2400	+3.333%	5,246,952	-42.379%
2024-07-30	1.2200	1.220000	1.150000	1.2000	+0.840%	3,953,721	-40.458%
2024-07-29	1.1900	1.220000	1.170000	1.1900	+0.847%	3,532,744	-39.958%
2024-07-26	1.0800	1.180000	1.070000	1.1800	-9.231%	18,183,269	-39.449%
2024-07-25	1.3000	1.330000	1.280000	1.3000	-1.515%	3,296,323	-45.038%
2024-07-24	1.3800	1.390000	1.305000	1.3200	-4.348%	2,595,037	-45.871%
2024-07-23	1.3400	1.400000	1.330000	1.3800	+2.222%	2,340,365	-48.225%
2024-07-22	1.3700	1.385000	1.320000	1.3500	0.000%	2,636,355	-47.074%
2024-07-19	1.3700	1.420000	1.340000	1.3500	-0.735%	2,792,770	-47.074%
2024-07-18	1.4200	1.420000	1.360000	1.3600	-4.225%	3,513,885	-47.463%
2024-07-17	1.4900	1.490000	1.390000	1.4200	-4.698%	3,657,412	-49.683%
2024-07-16	1.5100	1.510000	1.455000	1.4900	-0.667%	3,066,760	-52.047%
2024-07-15	1.5100	1.530000	1.480000	1.5000	0.000%	2,804,170	-52.367%
2024-07-12	1.5000	1.510000	1.460000	1.5000	0.000%	1,768,152	-52.367%
2024-07-11	1.4700	1.505000	1.451400	1.5000	+2.041%	2,696,082	-52.367%
2024-07-10	1.3800	1.500000	1.380000	1.4700	+6.522%	3,866,011	-51.395%
2024-07-09	1.3700	1.410000	1.350000	1.3800	+1.471%	2,339,001	-48.225%
2024-07-08	1.3600	1.390000	1.335000	1.3600	0.000%	2,318,076	-47.463%
2024-07-05	1.4000	1.400000	1.340000	1.3600	-1.449%	1,791,273	-47.463%
2024-07-03	1.3900	1.410000	1.370000	1.3800	+2.222%	1,346,815	-48.225%
2024-07-02	1.4000	1.405000	1.340000	1.3500	-4.255%	2,416,079	-47.074%
2024-07-01	1.4000	1.420000	1.380000	1.4100	+0.714%	1,779,025	-49.326%
2024-06-28	1.4400	1.440000	1.380000	1.4000	-1.408%	38,869,321	-48.964%
2024-06-27	1.4300	1.490000	1.390000	1.4200	+0.709%	4,773,180	-49.683%
2024-06-26	1.2900	1.420000	1.290000	1.4100	+10.156%	4,692,402	-49.326%
2024-06-25	1.3700	1.380000	1.280000	1.2800	-6.569%	4,878,337	-44.180%
2024-06-24	1.4200	1.435000	1.370000	1.3700	-2.837%	2,646,007	-47.847%
2024-06-21	1.4400	1.460000	1.410000	1.4100	-2.759%	3,581,192	-49.326%
2024-06-20	1.4500	1.500000	1.444000	1.4500	0.000%	4,093,003	-50.724%
2024-06-18	1.4500	1.500000	1.450000	1.4500	0.000%	1,939,672	-50.724%
2024-06-17	1.4800	1.500000	1.420000	1.4500	-2.027%	2,952,477	-50.724%
2024-06-14	1.5000	1.520000	1.470000	1.4800	-1.987%	2,306,822	-51.723%
2024-06-13	1.4900	1.530000	1.480000	1.5100	+1.342%	3,141,313	-52.682%
2024-06-12	1.4600	1.520000	1.460000	1.4900	+2.055%	3,821,847	-52.047%
2024-06-11	1.5300	1.530000	1.460000	1.4600	-5.195%	3,678,204	-51.062%
2024-06-10	1.5300	1.570000	1.520000	1.5400	+1.987%	3,529,441	-53.604%
2024-06-07	1.5800	1.580000	1.510000	1.5100	-4.430%	2,433,048	-52.682%
2024-06-06	1.6000	1.610000	1.570000	1.5800	-0.629%	3,186,740	-54.778%
2024-06-05	1.6500	1.665000	1.590000	1.5900	-3.049%	5,029,215	-55.063%
2024-06-04	1.7000	1.730000	1.600000	1.6400	-4.094%	5,652,413	-56.433%
2024-06-03	1.8000	1.810000	1.670000	1.7100	-5.000%	3,101,681	-58.216%
2024-05-31	1.8000	1.840000	1.780000	1.8000	+0.559%	2,825,509	-60.306%
2024-05-30	1.7900	1.810000	1.770000	1.7900	0.000%	2,585,581	-60.084%
2024-05-29	1.7800	1.790000	1.730000	1.7900	-0.556%	2,454,934	-60.084%
2024-05-28	1.7800	1.820000	1.740000	1.8000	+2.273%	4,217,091	-60.306%
2024-05-24	1.7000	1.780000	1.700000	1.7600	+2.924%	2,547,471	-59.403%
2024-05-23	1.7300	1.750000	1.680000	1.7100	-1.156%	3,625,834	-58.216%
2024-05-22	1.8200	1.830000	1.730000	1.7300	-5.464%	4,052,913	-58.699%
2024-05-21	1.8400	1.870000	1.820000	1.8300	-0.543%	3,142,530	-60.956%
2024-05-20	1.8000	1.880000	1.780000	1.8400	+3.371%	5,076,263	-61.168%
2024-05-17	1.7200	1.820000	1.700000	1.7800	+3.488%	5,529,529	-59.860%
2024-05-16	1.7300	1.750000	1.710000	1.7200	-1.149%	2,045,280	-58.459%
2024-05-15	1.7500	1.780000	1.735000	1.7400	-0.571%	2,900,457	-58.937%
2024-05-14	1.7300	1.770000	1.720000	1.7500	+1.744%	1,800,286	-59.171%
2024-05-13	1.7700	1.785000	1.710000	1.7200	-1.149%	2,375,596	-58.459%
2024-05-10	1.7900	1.815000	1.720000	1.7400	-3.333%	2,359,853	-58.937%
2024-05-09	1.7600	1.800000	1.740000	1.8000	+3.448%	2,532,930	-60.306%
2024-05-08	1.7700	1.800000	1.720000	1.7400	-2.793%	3,558,418	-58.937%
2024-05-07	1.8300	1.895000	1.780000	1.7900	-0.556%	3,861,578	-60.084%
2024-05-06	1.8100	1.840000	1.780000	1.8000	-0.552%	5,067,060	-60.306%
2024-05-03	1.8300	1.830000	1.770000	1.8100	+1.117%	2,836,201	-60.525%
2024-05-02	1.7700	1.828100	1.750000	1.7900	+2.286%	2,195,696	-60.084%
2024-05-01	1.7500	1.830000	1.725000	1.7500	+4.790%	4,520,231	-59.171%
2024-04-30	1.7300	1.730000	1.665000	1.6700	-4.571%	3,206,548	-57.216%
2024-04-29	1.7000	1.750000	1.670000	1.7500	+3.550%	2,411,091	-59.171%
2024-04-26	1.6200	1.700000	1.600000	1.6900	+3.681%	1,887,476	-57.722%
2024-04-25	1.6000	1.660000	1.580000	1.6300	+1.242%	1,831,830	-56.166%
2024-04-24	1.6600	1.669900	1.600000	1.6100	-4.734%	3,932,520	-55.621%
2024-04-23	1.6500	1.730000	1.625000	1.6900	+2.424%	3,102,607	-57.722%
2024-04-22	1.6800	1.690000	1.640000	1.6500	-2.367%	2,198,667	-56.697%
2024-04-19	1.6900	1.719900	1.660000	1.6900	-1.170%	1,814,642	-57.722%
2024-04-18	1.6800	1.740000	1.670100	1.7100	+1.183%	3,733,153	-58.216%
2024-04-17	1.6700	1.710000	1.650000	1.6900	+1.807%	2,433,765	-57.722%
2024-04-16	1.6600	1.700000	1.610000	1.6600	-1.775%	2,684,337	-56.958%
2024-04-15	1.7100	1.740000	1.664000	1.6900	0.000%	2,838,925	-57.722%
2024-04-12	1.7700	1.820000	1.670000	1.6900	-4.520%	3,355,143	-57.722%
2024-04-11	1.7100	1.780000	1.670000	1.7700	+3.509%	3,175,357	-59.633%
2024-04-10	1.6900	1.730000	1.670100	1.7100	0.000%	3,108,223	-58.216%
2024-04-09	1.7300	1.739900	1.680000	1.7100	-1.156%	2,209,893	-58.216%
2024-04-08	1.7700	1.780000	1.680000	1.7300	-2.260%	3,528,424	-58.699%
2024-04-05	1.7200	1.790000	1.705000	1.7700	+2.907%	2,016,605	-59.633%
2024-04-04	1.8000	1.800000	1.680000	1.7200	-3.371%	3,009,949	-58.459%
2024-04-03	1.6900	1.830000	1.670000	1.7800	+6.587%	6,493,756	-59.860%
2024-04-02	1.6700	1.690000	1.620100	1.6700	+0.602%	2,066,564	-57.216%
2024-04-01	1.6400	1.695000	1.610000	1.6600	+3.750%	3,294,448	-56.958%
2024-03-28	1.5800	1.649900	1.580000	1.6000	+1.266%	3,624,338	-55.344%
2024-03-27	1.6000	1.600000	1.560000	1.5800	-0.629%	1,465,695	-54.778%
2024-03-26	1.6200	1.630000	1.545000	1.5900	0.000%	1,521,547	-55.063%
2024-03-25	1.5900	1.650000	1.560000	1.5900	0.000%	1,777,663	-55.063%
2024-03-22	1.6100	1.626000	1.560000	1.5900	-0.625%	1,660,137	-55.063%
2024-03-21	1.5800	1.605000	1.530000	1.6000	+1.911%	2,413,872	-55.344%
2024-03-20	1.4800	1.570000	1.460000	1.5700	+5.369%	2,388,176	-54.490%
2024-03-19	1.4700	1.510000	1.450000	1.4900	+0.676%	2,265,125	-52.047%
2024-03-18	1.4900	1.510000	1.455000	1.4800	+0.680%	1,805,498	-51.723%
2024-03-15	1.4700	1.515000	1.440000	1.4700	+1.379%	5,565,230	-51.395%
2024-03-14	1.4900	1.500000	1.385000	1.4500	-2.027%	5,595,846	-50.724%
2024-03-13	1.5300	1.570000	1.460000	1.4800	-1.987%	4,473,936	-51.723%
2024-03-12	1.5300	1.570000	1.509900	1.5100	-1.307%	2,062,112	-52.682%
2024-03-11	1.5500	1.550000	1.500000	1.5300	-2.548%	3,742,269	-53.301%
2024-03-08	1.6600	1.675000	1.544000	1.5700	-5.988%	3,708,054	-54.490%
2024-03-07	1.6000	1.695000	1.589900	1.6700	+5.696%	4,355,644	-57.216%
2024-03-06	1.5500	1.620000	1.550000	1.5800	+1.282%	3,343,031	-54.778%
2024-03-05	1.6000	1.600000	1.540000	1.5600	-1.887%	2,274,006	-54.199%
2024-03-04	1.7000	1.700000	1.580000	1.5900	-4.790%	2,910,819	-55.063%
2024-03-01	1.6000	1.700000	1.595000	1.6700	+5.031%	3,347,639	-57.216%
2024-02-29	1.5700	1.619900	1.540000	1.5900	+1.274%	3,721,970	-55.063%
2024-02-28	1.6100	1.619500	1.550000	1.5700	-3.681%	3,573,810	-54.490%
2024-02-27	1.6000	1.670000	1.600000	1.6300	+1.875%	2,214,117	-56.166%
2024-02-26	1.5700	1.625000	1.560000	1.6000	+0.629%	1,932,976	-55.344%
2024-02-23	1.5700	1.618200	1.560000	1.5900	0.000%	1,831,639	-55.063%
2024-02-22	1.6400	1.649900	1.580000	1.5900	-1.852%	2,130,433	-55.063%
2024-02-21	1.6300	1.660000	1.591100	1.6200	-0.613%	2,801,213	-55.895%
2024-02-20	1.6700	1.699900	1.600000	1.6300	-4.118%	4,312,908	-56.166%
2024-02-16	1.6900	1.720000	1.670000	1.7000	0.000%	2,784,945	-57.971%
2024-02-15	1.7400	1.760000	1.680000	1.7000	-2.299%	4,856,243	-57.971%
2024-02-14	1.8200	1.820000	1.730000	1.7400	-2.793%	3,636,652	-58.937%
2024-02-13	1.8300	1.830000	1.760000	1.7900	-3.243%	2,975,662	-60.084%
2024-02-12	1.7900	1.856000	1.770000	1.8500	+2.778%	2,430,686	-61.378%
2024-02-09	1.8600	1.890000	1.800000	1.8000	-3.226%	3,117,782	-60.306%
2024-02-08	1.9400	1.940000	1.825000	1.8600	-2.105%	4,627,546	-61.586%
2024-02-07	1.9500	1.970000	1.900000	1.9000	-2.564%	4,331,659	-62.395%
2024-02-06	1.9900	1.995000	1.920000	1.9500	-1.515%	2,309,257	-63.359%
2024-02-05	2.0100	2.010000	1.910000	1.9800	-1.493%	3,931,987	-63.914%
2024-02-02	2.0000	2.010000	1.950000	2.0100	+2.030%	4,559,750	-64.453%
2024-02-01	1.8900	2.000000	1.870000	1.9700	+7.065%	6,120,893	-63.731%
2024-01-31	1.8300	1.890000	1.790000	1.8400	-0.541%	5,048,299	-61.168%
2024-01-30	1.7600	1.860000	1.742500	1.8500	+5.114%	6,088,671	-61.378%
2024-01-29	1.7400	1.770000	1.670200	1.7600	+0.571%	2,208,672	-59.403%
2024-01-26	1.7300	1.750000	1.685000	1.7500	+2.339%	1,997,161	-59.171%
2024-01-25	1.7800	1.796300	1.700000	1.7100	-3.933%	1,969,906	-58.216%
2024-01-24	1.7800	1.810000	1.770000	1.7800	+0.565%	1,885,447	-59.860%
2024-01-23	1.7400	1.780000	1.714800	1.7700	+2.312%	2,366,273	-59.633%
2024-01-22	1.7200	1.750000	1.700000	1.7300	+0.581%	1,860,678	-58.699%
2024-01-19	1.7800	1.780000	1.680000	1.7200	-1.714%	2,833,310	-58.459%
2024-01-18	1.7700	1.785000	1.690000	1.7500	-0.568%	2,773,459	-59.171%
2024-01-17	1.7400	1.775000	1.700000	1.7600	+0.571%	4,304,521	-59.403%
2024-01-16	1.7900	1.850000	1.750000	1.7500	+1.156%	8,266,604	-59.171%
2024-01-12	1.6700	1.760000	1.670000	1.7300	+6.135%	10,156,287	-58.699%
2024-01-11	1.6000	1.630000	1.545000	1.6300	+1.875%	2,489,171	-56.166%
2024-01-10	1.6000	1.630000	1.560000	1.6000	+1.911%	2,951,227	-55.344%
2024-01-09	1.5000	1.600000	1.470000	1.5700	+3.974%	4,187,391	-54.490%
2024-01-08	1.4800	1.510000	1.440000	1.5100	+3.425%	1,142,570	-52.682%
2024-01-05	1.5100	1.530000	1.460000	1.4600	-2.667%	1,302,737	-51.062%
2024-01-04	1.5000	1.550000	1.480000	1.5000	0.000%	1,330,824	-52.367%
2024-01-03	1.4900	1.535000	1.450000	1.5000	0.000%	2,041,760	-52.367%
2024-01-02	1.5500	1.550000	1.500000	1.5000	-2.597%	2,293,876	-52.367%
2023-12-29	1.5000	1.560000	1.480000	1.5400	+3.356%	2,406,806	-53.604%
2023-12-28	1.5300	1.540000	1.480000	1.4900	-3.247%	2,741,360	-52.047%
2023-12-27	1.5800	1.580000	1.520000	1.5400	-1.911%	1,845,503	-53.604%
2023-12-26	1.5500	1.585000	1.529000	1.5700	+0.641%	933,939	-54.490%
2023-12-22	1.5400	1.620000	1.530000	1.5600	+0.645%	1,814,437	-54.199%
2023-12-21	1.4600	1.550000	1.460000	1.5500	+5.442%	1,937,289	-53.903%
2023-12-20	1.4600	1.520000	1.450000	1.4700	+0.685%	2,535,457	-51.395%
2023-12-19	1.4900	1.520000	1.450000	1.4600	-4.575%	4,837,858	-51.062%
2023-12-18	1.5000	1.600000	1.500000	1.5300	+2.685%	1,812,710	-53.301%
2023-12-15	1.5800	1.620000	1.480000	1.4900	-6.289%	4,735,638	-52.047%
2023-12-14	1.5400	1.600000	1.500000	1.5900	+3.247%	3,909,817	-55.063%
2023-12-13	1.5600	1.570000	1.480000	1.5400	-1.911%	2,554,813	-53.604%
2023-12-12	1.5300	1.570000	1.510000	1.5700	+1.948%	2,077,351	-54.490%
2023-12-11	1.5700	1.570000	1.520000	1.5400	-1.282%	1,018,315	-53.604%
2023-12-08	1.5400	1.590000	1.535000	1.5600	+1.299%	1,367,686	-54.199%
2023-12-07	1.5500	1.570000	1.500000	1.5400	0.000%	2,161,944	-53.604%
2023-12-06	1.5400	1.570000	1.515000	1.5400	0.000%	2,007,827	-53.604%
2023-12-05	1.6000	1.610000	1.540000	1.5400	-3.750%	1,326,031	-53.604%
2023-12-04	1.5900	1.620000	1.560000	1.6000	+1.911%	1,820,512	-55.344%
2023-12-01	1.6000	1.650000	1.550000	1.5700	-1.875%	2,093,833	-54.490%
2023-11-30	1.5600	1.640000	1.510000	1.6000	+3.226%	3,324,771	-55.344%
2023-11-29	1.6200	1.630000	1.530000	1.5500	-4.321%	2,521,617	-53.903%
2023-11-28	1.6900	1.690000	1.610000	1.6200	-3.571%	1,447,947	-55.895%
2023-11-27	1.6600	1.690000	1.639700	1.6800	+1.205%	1,172,152	-57.470%
2023-11-24	1.6400	1.690000	1.630000	1.6600	+1.220%	663,545	-56.958%

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

URG
Ur-Energy Inc.
stock NYSEAMERICAN