Get the Stockscreener App
1.2102
0.82%
-0.0098
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 November 05, 2024, is $1.2102.
- 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 346.57% to $1.2102 now.
- The 52-week high stock price for URG is $2.01, representing a 66.09% increase from the current share price, occurred on February 02, 2024.
- The 52-week low stock price for URG is $0.9613, indicating a -20.57% decrease from the current share price, occurred on August 05, 2024.
- The closing price of Ur-Energy Inc. (URG) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Nov 05, 2024 | $1.24 | $1.21 | $0.035 | 1,175,120.0 | -0.82% |
| Nov 04, 2024 | $1.24 | $1.18 | $0.06 | 2,303,596.0 | -1.61% |
| Nov 01, 2024 | $1.29 | $1.23 | $0.065 | 2,451,812.0 | -2.36% |
| Oct 31, 2024 | $1.30 | $1.25 | $0.055 | 2,520,234.0 | -2.31% |
| Oct 30, 2024 | $1.32 | $1.28 | $0.04 | 4,361,283.0 | +0.00% |
| Oct 29, 2024 | $1.35 | $1.28 | $0.07 | 2,733,816.0 | -2.26% |
| Oct 28, 2024 | $1.33 | $1.25 | $0.075 | 3,720,460.0 | +3.91% |
| Oct 25, 2024 | $1.32 | $1.27 | $0.045 | 2,393,373.0 | -0.78% |
| Oct 24, 2024 | $1.31 | $1.27 | $0.04 | 2,693,074.0 | +1.57% |
| Oct 23, 2024 | $1.30 | $1.25 | $0.05 | 3,159,101.0 | -1.55% |
| Oct 22, 2024 | $1.32 | $1.26 | $0.0579 | 3,052,754.0 | -0.77% |
| Oct 21, 2024 | $1.36 | $1.28 | $0.08 | 3,480,361.0 | -2.26% |
| Oct 18, 2024 | $1.34 | $1.27 | $0.07 | 3,283,954.0 | +3.10% |
| Oct 17, 2024 | $1.31 | $1.26 | $0.05 | 5,457,766.0 | +2.38% |
| Oct 16, 2024 | $1.28 | $1.18 | $0.10 | 9,916,470.0 | +6.78% |
| Oct 15, 2024 | $1.19 | $1.15 | $0.04 | 2,732,855.0 | -0.84% |
| Oct 14, 2024 | $1.19 | $1.16 | $0.03 | 1,360,536.0 | +0.85% |
| Oct 11, 2024 | $1.19 | $1.16 | $0.03 | 2,658,249.0 | +0.85% |
| Oct 10, 2024 | $1.17 | $1.13 | $0.04 | 2,024,729.0 | +1.74% |
| Oct 09, 2024 | $1.19 | $1.14 | $0.05 | 1,601,478.0 | -3.36% |
| Oct 08, 2024 | $1.20 | $1.17 | $0.03 | 3,553,802.0 | -1.65% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $1.29 | $1.18 | $0.11 | 5,930,528.0 | -4.72% |
| 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% |
Ur-Energy Inc. Stock (URG) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $1.35 | $1.10 | $0.25 | 16,967,649.0 | -12.88% |
| Nov, 2022 | $1.44 | $1.17 | $0.2687 | 22,696,943.0 | +2.33% |
| Oct, 2022 | $1.37 | $1.07 | $0.2991 | 24,054,213.0 | +18.35% |
| Sep, 2022 | $1.50 | $1.03 | $0.47 | 38,764,354.0 | -21.01% |
| Aug, 2022 | $1.45 | $1.05 | $0.40 | 62,107,286.0 | +15.97% |
| Jul, 2022 | $1.25 | $0.951 | $0.299 | 29,606,628.0 | +15.53% |
| Jun, 2022 | $1.50 | $1.02 | $0.48 | 39,139,031.0 | -15.57% |
| May, 2022 | $1.46 | $1.01 | $0.45 | 43,091,185.0 | -11.59% |
| Apr, 2022 | $1.90 | $1.33 | $0.57 | 53,265,581.0 | -13.75% |
| Mar, 2022 | $1.95 | $1.44 | $0.51 | 78,351,307.0 | +8.11% |
| Feb, 2022 | $1.50 | $1.11 | $0.39 | 36,099,093.0 | +25.42% |
| Jan, 2022 | $1.52 | $1.03 | $0.49 | 55,441,932.0 | -3.28% |
2.60%
0.41%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):