NYSE:URG | Historical Stock Price | UR-ENERGY INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2008-07-25 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.29$0.47$0.77$1.26$2.08$3.412008-07-252026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$0.86$0.86302,500——
2011-12-29$0.85$0.85325,300——
2011-12-28$0.83$0.83240,200——
2011-12-27$0.88$0.88168,100——
2011-12-23$0.88$0.88240,600——
2011-12-22$0.90$0.90351,400——
2011-12-21$0.91$0.91171,300——
2011-12-20$0.92$0.92319,200——
2011-12-19$0.83$0.83350,700——
2011-12-16$0.85$0.85732,400——
2011-12-15$0.87$0.87183,200——
2011-12-14$0.86$0.86253,200——
2011-12-13$0.89$0.89466,800——
2011-12-12$0.92$0.92301,000——
2011-12-09$0.94$0.94363,400——
2011-12-08$0.88$0.88735,000——
2011-12-07$0.94$0.94532,300——
2011-12-06$0.99$0.99178,600——
2011-12-05$1.00$1.00509,400——
2011-12-02$1.00$1.00271,000——
2011-12-01$1.01$1.01353,700——
2011-11-30$1.09$1.09703,400——
2011-11-29$0.93$0.93578,600——
2011-11-28$0.87$0.87570,800——
2011-11-25$0.86$0.8688,000——
2011-11-23$0.88$0.88344,900——
2011-11-22$0.94$0.94113,900——
2011-11-21$0.95$0.95465,200——
2011-11-18$1.03$1.03234,200——
2011-11-17$1.00$1.00378,700——
2011-11-16$1.06$1.06320,300——
2011-11-15$1.10$1.10250,400——
2011-11-14$1.08$1.08212,300——
2011-11-11$1.10$1.10321,300——
2011-11-10$1.07$1.07219,600——
2011-11-09$1.02$1.02366,300——
2011-11-08$1.13$1.13217,800——
2011-11-07$1.11$1.11308,800——
2011-11-04$1.15$1.15152,000——
2011-11-03$1.19$1.19263,800——
2011-11-02$1.19$1.19438,000——
2011-11-01$1.14$1.14656,300——
2011-10-31$1.29$1.29585,400——
2011-10-28$1.32$1.32449,800——
2011-10-27$1.37$1.371,008,400——
2011-10-26$1.28$1.28279,100——
2011-10-25$1.22$1.22377,500——
2011-10-24$1.24$1.24643,800——
2011-10-21$1.16$1.16805,700——
2011-10-20$1.21$1.211,793,300——
2011-10-19$1.02$1.02289,200——
2011-10-18$1.04$1.04521,300——
2011-10-17$1.00$1.00412,000——
2011-10-14$1.07$1.07351,100——
2011-10-13$1.02$1.02245,100——
2011-10-12$1.03$1.03589,800——
2011-10-11$0.94$0.94408,400——
2011-10-10$0.98$0.98332,500——
2011-10-07$0.85$0.85299,200——
2011-10-06$0.90$0.90313,300——
2011-10-05$0.85$0.85423,500——
2011-10-04$0.80$0.801,297,600——
2011-10-03$0.76$0.76602,600——
2011-09-30$0.90$0.90556,000——
2011-09-29$0.91$0.91246,300——
2011-09-28$0.90$0.90449,100——
2011-09-27$0.99$0.99450,400——
2011-09-26$0.92$0.92783,300——
2011-09-23$0.95$0.95475,100——
2011-09-22$0.95$0.951,044,400——
2011-09-21$1.05$1.05339,200——
2011-09-20$1.11$1.11294,400——
2011-09-19$1.18$1.18256,200——
2011-09-16$1.23$1.23686,800——
2011-09-15$1.18$1.18314,200——
2011-09-14$1.14$1.14471,300——
2011-09-13$1.12$1.12415,900——
2011-09-12$1.07$1.07913,700——
2011-09-09$1.10$1.10519,900——
2011-09-08$1.18$1.18376,900——
2011-09-07$1.23$1.23476,200——
2011-09-06$1.16$1.16544,300——
2011-09-02$1.20$1.20531,100——
2011-09-01$1.27$1.27332,700——
2011-08-31$1.27$1.27516,000——
2011-08-30$1.27$1.27736,800——
2011-08-29$1.28$1.28574,100——
2011-08-26$1.21$1.21626,300——
2011-08-25$1.12$1.12523,800——
2011-08-24$1.19$1.19212,300——
2011-08-23$1.19$1.19479,300——
2011-08-22$1.18$1.18234,500——
2011-08-19$1.20$1.20529,900——
2011-08-18$1.25$1.251,199,500——
2011-08-17$1.22$1.22238,600——
2011-08-16$1.22$1.22527,200——
2011-08-15$1.29$1.29555,700——
2011-08-12$1.26$1.26519,700——
2011-08-11$1.24$1.24733,000——
2011-08-10$1.14$1.14795,200——
2011-08-09$1.24$1.241,491,700——
2011-08-08$1.20$1.201,175,800——
2011-08-05$1.33$1.331,291,300——
2011-08-04$1.50$1.501,220,900——
2011-08-03$1.65$1.65814,100——
2011-08-02$1.66$1.661,209,100——
2011-08-01$1.62$1.62884,100——
2011-07-29$1.67$1.671,362,600——
2011-07-28$1.55$1.55410,400——
2011-07-27$1.55$1.55577,800——
2011-07-26$1.58$1.58439,800——
2011-07-25$1.60$1.60591,100——
2011-07-22$1.67$1.671,311,700——
2011-07-21$1.60$1.60494,000——
2011-07-20$1.57$1.57600,500——
2011-07-19$1.58$1.58362,800——
2011-07-18$1.53$1.53298,800——
2011-07-15$1.57$1.57346,100——
2011-07-14$1.56$1.56834,700——
2011-07-13$1.60$1.60372,600——
2011-07-12$1.55$1.55301,000——
2011-07-11$1.54$1.54745,400——
2011-07-08$1.64$1.64212,100——
2011-07-07$1.66$1.66352,000——
2011-07-06$1.63$1.63566,300——
2011-07-05$1.64$1.64558,000——
2011-07-01$1.64$1.64608,100——
2011-06-30$1.60$1.60775,500——
2011-06-29$1.58$1.58325,300——
2011-06-28$1.61$1.61573,900——
2011-06-27$1.60$1.60727,900——
2011-06-24$1.62$1.6210,865,800——
2011-06-23$1.56$1.56675,000——
2011-06-22$1.53$1.53717,800——
2011-06-21$1.54$1.54672,900——
2011-06-20$1.45$1.45515,000——
2011-06-17$1.53$1.53493,800——
2011-06-16$1.51$1.51410,400——
2011-06-15$1.47$1.47428,600——
2011-06-14$1.47$1.47477,500——
2011-06-13$1.43$1.43966,500——
2011-06-10$1.50$1.50988,200——
2011-06-09$1.49$1.49790,300——
2011-06-08$1.42$1.421,516,300——
2011-06-07$1.50$1.50490,200——
2011-06-06$1.51$1.51601,000——
2011-06-03$1.53$1.53626,900——
2011-06-02$1.55$1.55738,800——
2011-06-01$1.58$1.58766,100——
2011-05-31$1.65$1.651,493,600——
2011-05-27$1.80$1.804,039,800——
2011-05-26$1.51$1.511,108,400——
2011-05-25$1.56$1.56567,300——
2011-05-24$1.54$1.54517,900——
2011-05-23$1.52$1.52351,300——
2011-05-20$1.50$1.50188,300——
2011-05-19$1.52$1.52287,000——
2011-05-18$1.55$1.55673,100——
2011-05-17$1.51$1.51689,000——
2011-05-16$1.51$1.51614,900——
2011-05-13$1.57$1.57308,200——
2011-05-12$1.57$1.57446,000——
2011-05-11$1.61$1.61767,200——
2011-05-10$1.66$1.66857,300——
2011-05-09$1.58$1.58646,900——
2011-05-06$1.51$1.51390,200——
2011-05-05$1.49$1.491,100,000——
2011-05-04$1.61$1.61505,300——
2011-05-03$1.65$1.65582,300——
2011-05-02$1.64$1.64377,700——
2011-04-29$1.61$1.61340,000——
2011-04-28$1.60$1.60629,500——
2011-04-27$1.63$1.63435,400——
2011-04-26$1.65$1.65427,200——
2011-04-25$1.69$1.69550,300——
2011-04-21$1.66$1.66526,600——
2011-04-20$1.64$1.64829,800——
2011-04-19$1.58$1.58422,000——
2011-04-18$1.63$1.63532,500——
2011-04-15$1.65$1.65507,400——
2011-04-14$1.66$1.66716,200——
2011-04-13$1.59$1.59696,500——
2011-04-12$1.60$1.601,909,900——
2011-04-11$1.68$1.68753,600——
2011-04-08$1.74$1.74839,000——
2011-04-07$1.76$1.761,246,900——
2011-04-06$1.78$1.78966,500——
2011-04-05$1.77$1.771,017,300——
2011-04-04$1.82$1.821,456,000——
2011-04-01$1.76$1.761,796,600——
2011-03-31$1.65$1.652,074,400——
2011-03-30$1.70$1.701,648,200——
2011-03-29$1.61$1.611,392,100——
2011-03-28$1.65$1.652,083,100——
2011-03-25$1.79$1.79907,700——
2011-03-24$1.82$1.823,019,200——
2011-03-23$1.91$1.912,281,000——
2011-03-22$1.94$1.944,386,600——
2011-03-21$2.02$2.027,007,500——
2011-03-18$1.70$1.705,644,500——
2011-03-17$1.44$1.444,476,700——
2011-03-16$1.45$1.456,176,900——
2011-03-15$1.59$1.597,696,800——
2011-03-14$1.82$1.828,032,400——
2011-03-11$2.51$2.511,186,300——
2011-03-10$2.44$2.444,287,600——
2011-03-09$2.37$2.371,288,000——
2011-03-08$2.60$2.601,366,700——
2011-03-07$2.56$2.562,411,200——
2011-03-04$2.53$2.531,263,800——
2011-03-03$2.71$2.71765,800——
2011-03-02$2.67$2.67832,600——
2011-03-01$2.72$2.72731,800——
2011-02-28$2.79$2.791,033,700——
2011-02-25$2.85$2.851,268,400——
2011-02-24$2.73$2.731,339,000——
2011-02-23$2.68$2.681,574,100——
2011-02-22$2.76$2.762,781,600——
2011-02-18$2.96$2.96860,100——
2011-02-17$3.07$3.071,114,300——
2011-02-16$3.12$3.12478,800——
2011-02-15$3.11$3.11796,600——
2011-02-14$3.17$3.171,035,900——
2011-02-11$3.11$3.11661,700——
2011-02-10$3.07$3.07726,300——
2011-02-09$3.11$3.111,437,400——
2011-02-08$3.25$3.251,031,200——
2011-02-07$3.11$3.112,416,300——
2011-02-04$3.23$3.231,998,000——
2011-02-03$3.21$3.211,016,400——
2011-02-02$3.23$3.231,741,800——
2011-02-01$3.27$3.272,768,000——
2011-01-31$3.25$3.254,511,800——
2011-01-28$3.05$3.052,600,000——
2011-01-27$2.89$2.891,665,000——
2011-01-26$2.90$2.901,353,300——
2011-01-25$2.79$2.79707,800——
2011-01-24$2.82$2.82803,100——
2011-01-21$2.80$2.80972,100——
2011-01-20$2.74$2.741,671,700——
2011-01-19$2.84$2.841,263,200——
2011-01-18$2.99$2.991,099,500——
2011-01-14$2.96$2.96933,000——
2011-01-13$2.87$2.871,958,700——
2011-01-12$2.99$2.993,028,800——
2011-01-11$2.81$2.811,163,100——
2011-01-10$2.74$2.741,986,700——
2011-01-07$2.61$2.611,806,000——
2011-01-06$2.83$2.83777,000——
2011-01-05$2.96$2.961,050,700——
2011-01-04$2.91$2.912,435,100——
2011-01-03$2.93$2.932,034,200——