Ur Energy Inc Common Shares (Canada) (URG)

Historical Prices For Ur Energy Inc Common Shares (Canada) (URG)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	0.66	0.70	0.65	0.69	5,755,779	0.69
4/01/2025	0.67	0.69	0.65	0.66	4,089,207	0.66
3/31/2025	0.65	0.70	0.63	0.67	19,349,761	0.67
3/28/2025	0.73	0.74	0.65	0.66	9,172,023	0.66
3/27/2025	0.76	0.76	0.71	0.72	8,041,727	0.72
3/26/2025	0.78	0.80	0.75	0.75	6,407,522	0.75
3/25/2025	0.86	0.88	0.77	0.78	8,244,125	0.78
3/24/2025	0.92	0.92	0.85	0.86	6,263,733	0.86
3/21/2025	0.93	0.94	0.85	0.90	4,728,186	0.90
3/20/2025	0.84	0.95	0.83	0.95	4,362,640	0.95
3/19/2025	0.81	0.86	0.80	0.85	4,598,149	0.85
3/18/2025	0.82	0.84	0.80	0.82	2,314,131	0.82
3/17/2025	0.82	0.83	0.80	0.82	4,401,736	0.82
3/14/2025	0.80	0.82	0.80	0.81	2,249,459	0.81
3/13/2025	0.81	0.81	0.78	0.78	3,562,903	0.78
3/12/2025	0.87	0.88	0.80	0.81	4,174,012	0.81
3/11/2025	0.74	0.87	0.73	0.83	8,754,239	0.83
3/10/2025	0.83	0.85	0.74	0.74	3,536,490	0.74
3/07/2025	0.86	0.86	0.81	0.83	4,846,253	0.83
3/06/2025	0.86	0.88	0.83	0.86	4,936,312	0.86
3/05/2025	0.88	0.89	0.84	0.86	7,469,326	0.86
3/04/2025	0.84	0.89	0.82	0.87	10,409,835	0.87
3/03/2025	0.96	0.97	0.81	0.82	9,275,206	0.82
2/28/2025	0.94	0.96	0.94	0.96	5,060,739	0.96
2/27/2025	0.96	0.98	0.94	0.94	6,392,389	0.94
2/26/2025	0.90	0.96	0.90	0.95	8,231,462	0.95
2/25/2025	0.96	0.96	0.88	0.92	9,386,831	0.92
2/24/2025	0.95	0.96	0.92	0.96	5,038,638	0.96
2/21/2025	0.95	0.96	0.91	0.94	5,520,591	0.94
2/20/2025	0.98	0.98	0.94	0.96	3,495,003	0.96
2/19/2025	0.97	0.98	0.94	0.97	2,668,449	0.97
2/18/2025	0.99	0.99	0.94	0.96	4,156,390	0.96
2/14/2025	1.02	1.02	0.96	0.98	4,478,055	0.98
2/13/2025	1.02	1.02	0.99	1.00	3,252,249	1.00
2/12/2025	1.01	1.02	0.99	1.01	4,075,287	1.01
2/11/2025	0.99	1.02	0.98	1.02	3,195,014	1.02
2/10/2025	1.03	1.04	1.00	1.00	2,745,123	1.00
2/07/2025	1.01	1.03	1.00	1.00	2,318,635	1.00
2/06/2025	1.07	1.07	1.00	1.01	4,714,640	1.01
2/05/2025	1.09	1.09	1.06	1.07	1,663,052	1.07
2/04/2025	1.05	1.09	1.05	1.09	2,948,371	1.09
2/03/2025	1.05	1.08	1.02	1.04	3,670,788	1.04
1/31/2025	1.11	1.13	1.05	1.05	16,134,924	1.05
1/30/2025	1.13	1.14	1.11	1.12	3,325,969	1.12
1/29/2025	1.11	1.16	1.08	1.13	5,073,322	1.13
1/28/2025	1.18	1.18	1.09	1.10	2,373,733	1.10
1/27/2025	1.20	1.20	1.10	1.10	4,695,547	1.10
1/24/2025	1.25	1.28	1.23	1.26	2,893,924	1.26
1/23/2025	1.23	1.27	1.21	1.25	3,644,579	1.25
1/22/2025	1.13	1.23	1.12	1.23	4,700,429	1.23
1/21/2025	1.12	1.15	1.11	1.12	4,713,359	1.12
1/17/2025	1.12	1.13	1.08	1.11	3,793,312	1.11
1/16/2025	1.14	1.14	1.10	1.11	4,000,594	1.11
1/15/2025	1.13	1.14	1.11	1.14	3,370,766	1.14
1/14/2025	1.13	1.15	1.10	1.11	4,067,161	1.11
1/13/2025	1.15	1.18	1.11	1.13	2,849,718	1.13
1/10/2025	1.14	1.19	1.14	1.15	3,209,661	1.15
1/08/2025	1.14	1.17	1.12	1.14	2,040,388	1.14
1/07/2025	1.20	1.21	1.14	1.14	2,231,128	1.14
1/06/2025	1.23	1.24	1.18	1.18	3,011,876	1.18
1/03/2025	1.27	1.28	1.18	1.21	4,026,523	1.21