Get the Stockscreener App
0.8168
3.30%
-0.0279
After Hours:
.83
0.0132
+1.62%
Ur-Energy Inc. Stock (URG) Price History
The historical daily chart and data for Ur-Energy Inc. stock (URG), show that the latest closing stock price as of May 30, 2025, is $0.8168.
- Ur-Energy Inc. all-time high stock price is $2.15, occurred on November 12, 2021.
- The lowest Ur-Energy Inc. stock price recorded was $0.271 on March 23, 2020. Since then, Ur-Energy Inc.'s stock price has risen over 201.40% to $0.8168 now.
- The 52-week high stock price for URG is $1.81, representing a 121.60% increase from the current share price, occurred on June 03, 2024.
- The 52-week low stock price for URG is $0.5521, indicating a -32.41% decrease from the current share price, occurred on April 08, 2025.
- The closing price of Ur-Energy Inc. (URG) stock in the beginning of 2024 was $1.38. The stock closed the year at $1.15, a loss of over -16.67% for the year.
The table below shows more information about URG historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 30, 2025 | $0.86 | $0.8017 | $0.0583 | 6,669,271.0 | -3.30% |
| May 29, 2025 | $0.929 | $0.8367 | $0.0923 | 3,507,539.0 | -7.05% |
| May 28, 2025 | $0.9374 | $0.8704 | $0.067 | 6,382,313.0 | -2.34% |
| May 27, 2025 | $0.9997 | $0.90 | $0.0997 | 8,151,097.0 | +6.90% |
| May 23, 2025 | $0.8999 | $0.795 | $0.1049 | 15,279,037.0 | +22.12% |
| May 22, 2025 | $0.7375 | $0.6992 | $0.0383 | 2,222,165.0 | -0.01% |
| May 21, 2025 | $0.738 | $0.7002 | $0.0378 | 2,054,994.0 | +1.15% |
| May 20, 2025 | $0.72 | $0.6771 | $0.0429 | 2,411,152.0 | +2.83% |
| May 19, 2025 | $0.71 | $0.67 | $0.04 | 1,243,132.0 | -4.07% |
| May 16, 2025 | $0.7199 | $0.6702 | $0.0497 | 3,059,584.0 | +1.49% |
| May 15, 2025 | $0.7344 | $0.6953 | $0.0391 | 1,341,670.0 | -4.20% |
| May 14, 2025 | $0.7478 | $0.7093 | $0.0385 | 3,183,850.0 | +0.75% |
| May 13, 2025 | $0.7399 | $0.72 | $0.0199 | 1,353,062.0 | +1.08% |
| May 12, 2025 | $0.7454 | $0.7122 | $0.0333 | 2,798,820.0 | +1.53% |
| May 09, 2025 | $0.72 | $0.6902 | $0.0298 | 2,154,505.0 | +2.41% |
| May 08, 2025 | $0.7197 | $0.673 | $0.0467 | 2,364,879.0 | -0.19% |
| May 07, 2025 | $0.7228 | $0.6851 | $0.0377 | 5,266,726.0 | -2.76% |
| May 06, 2025 | $0.7411 | $0.6801 | $0.061 | 3,525,936.0 | -1.24% |
| May 05, 2025 | $0.7895 | $0.724 | $0.0655 | 3,318,852.0 | -7.06% |
| May 02, 2025 | $0.8013 | $0.7498 | $0.0515 | 3,456,062.0 | +4.03% |
Ur-Energy Inc. Stock (URG) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ur-Energy Inc. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of URG shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ur-Energy Inc. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ur-Energy Inc. Stock (URG) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $0.9997 | $0.67 | $0.3297 | 88,633,461.0 | +8.53% |
| Apr, 2025 | $0.781 | $0.5521 | $0.2289 | 74,333,953.0 | +11.65% |
| Mar, 2025 | $0.9666 | $0.6262 | $0.3404 | 127,255,539.0 | -29.63% |
| Feb, 2025 | $1.09 | $0.8806 | $0.2094 | 82,235,119.0 | -8.76% |
| Jan, 2025 | $1.28 | $1.05 | $0.23 | 83,878,470.0 | -8.70% |
Ur-Energy Inc. Stock (URG) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $1.32 | $1.09 | $0.235 | 72,391,147.0 | -13.74% |
| Nov, 2024 | $1.40 | $1.11 | $0.29 | 83,493,701.0 | +3.15% |
| Oct, 2024 | $1.36 | $1.13 | $0.23 | 76,964,902.0 | +6.72% |
| Sep, 2024 | $1.26 | $1.02 | $0.236 | 91,054,585.0 | +1.71% |
| Aug, 2024 | $1.24 | $0.9613 | $0.2787 | 71,227,037.0 | -5.65% |
| Jul, 2024 | $1.53 | $1.07 | $0.46 | 77,727,404.0 | -11.43% |
| Jun, 2024 | $1.81 | $1.28 | $0.53 | 104,240,990.0 | -22.22% |
| May, 2024 | $1.90 | $1.68 | $0.215 | 71,990,502.0 | +7.78% |
| Apr, 2024 | $1.83 | $1.58 | $0.25 | 63,790,396.0 | +4.37% |
| Mar, 2024 | $1.70 | $1.39 | $0.315 | 60,250,121.0 | +0.63% |
| Feb, 2024 | $2.01 | $1.54 | $0.47 | 68,639,710.0 | -13.59% |
| Jan, 2024 | $1.89 | $1.44 | $0.45 | 69,365,426.0 | +19.48% |
Ur-Energy Inc. Stock (URG) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $1.65 | $1.45 | $0.20 | 45,847,207.0 | -3.75% |
| Nov, 2023 | $1.71 | $1.47 | $0.24 | 39,675,067.0 | -1.84% |
| Oct, 2023 | $1.66 | $1.30 | $0.36 | 45,141,343.0 | +5.84% |
| Sep, 2023 | $1.68 | $1.32 | $0.36 | 54,139,078.0 | +17.56% |
| Aug, 2023 | $1.34 | $1.00 | $0.34 | 31,494,629.0 | +24.76% |
| Jul, 2023 | $1.11 | $0.91 | $0.20 | 26,240,200.0 | +0.00% |
| Jun, 2023 | $1.14 | $0.84 | $0.30 | 67,414,907.0 | +16.81% |
| May, 2023 | $1.03 | $0.845 | $0.185 | 22,122,088.0 | -3.67% |
| Apr, 2023 | $1.07 | $0.8201 | $0.2499 | 21,214,294.0 | -11.97% |
| Mar, 2023 | $1.11 | $0.85 | $0.26 | 30,041,786.0 | -0.93% |
| Feb, 2023 | $1.40 | $1.03 | $0.37 | 36,567,246.0 | -18.32% |
| Jan, 2023 | $1.37 | $1.12 | $0.25 | 24,489,608.0 | +13.91% |
1.78%
2.77%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):