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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$0.85$0.85250,700——
2012-12-28$0.80$0.8090,500——
2012-12-27$0.84$0.84157,600——
2012-12-26$0.86$0.8669,300——
2012-12-24$0.85$0.8573,600——
2012-12-21$0.85$0.85209,000——
2012-12-20$0.84$0.84293,000——
2012-12-19$0.82$0.82219,800——
2012-12-18$0.84$0.84399,800——
2012-12-17$0.79$0.79119,600——
2012-12-14$0.78$0.7890,500——
2012-12-13$0.76$0.76134,600——
2012-12-12$0.77$0.77145,700——
2012-12-11$0.76$0.7685,400——
2012-12-10$0.74$0.7457,400——
2012-12-07$0.76$0.76126,800——
2012-12-06$0.78$0.78143,800——
2012-12-05$0.76$0.7654,000——
2012-12-04$0.77$0.7766,000——
2012-12-03$0.77$0.7789,000——
2012-11-30$0.79$0.79242,500——
2012-11-29$0.79$0.79253,300——
2012-11-28$0.76$0.76149,200——
2012-11-27$0.75$0.7546,900——
2012-11-26$0.75$0.7547,200——
2012-11-23$0.74$0.74243,200——
2012-11-21$0.75$0.75231,000——
2012-11-20$0.78$0.7890,200——
2012-11-19$0.79$0.79539,500——
2012-11-16$0.76$0.76223,600——
2012-11-15$0.76$0.76309,100——
2012-11-14$0.81$0.81286,700——
2012-11-13$0.86$0.86171,500——
2012-11-12$0.86$0.8691,600——
2012-11-09$0.86$0.86133,400——
2012-11-08$0.85$0.85172,100——
2012-11-07$0.85$0.85303,000——
2012-11-06$0.88$0.88174,600——
2012-11-05$0.86$0.86359,400——
2012-11-02$0.86$0.86126,300——
2012-11-01$0.90$0.90112,200——
2012-10-31$0.91$0.91248,200——
2012-10-26$0.90$0.9055,100——
2012-10-25$0.87$0.87214,700——
2012-10-24$0.87$0.87136,900——
2012-10-23$0.88$0.88305,600——
2012-10-22$0.90$0.90407,100——
2012-10-19$0.93$0.93279,700——
2012-10-18$0.95$0.95127,800——
2012-10-17$0.97$0.97216,200——
2012-10-16$0.98$0.98356,500——
2012-10-15$0.98$0.98238,400——
2012-10-12$1.00$1.00123,300——
2012-10-11$1.01$1.01170,400——
2012-10-10$1.01$1.01135,000——
2012-10-09$1.01$1.01230,900——
2012-10-08$1.05$1.05364,700——
2012-10-05$1.01$1.01615,500——
2012-10-04$0.95$0.9587,800——
2012-10-03$0.99$0.9981,700——
2012-10-02$0.95$0.9586,700——
2012-10-01$0.97$0.97306,800——
2012-09-28$0.99$0.9940,900——
2012-09-27$0.97$0.97138,800——
2012-09-26$0.98$0.98213,400——
2012-09-25$1.00$1.00346,600——
2012-09-24$1.00$1.00808,500——
2012-09-21$1.00$1.00701,700——
2012-09-20$0.95$0.95386,200——
2012-09-19$1.01$1.01335,400——
2012-09-18$1.04$1.04537,700——
2012-09-17$1.00$1.00237,700——
2012-09-14$1.00$1.00523,500——
2012-09-13$1.02$1.02122,800——
2012-09-12$1.00$1.0061,200——
2012-09-11$0.99$0.9999,900——
2012-09-10$0.99$0.99101,800——
2012-09-07$0.99$0.99177,100——
2012-09-06$0.99$0.99177,400——
2012-09-05$1.00$1.00299,400——
2012-09-04$1.01$1.01184,800——
2012-08-31$1.01$1.0172,500——
2012-08-30$1.00$1.00272,900——
2012-08-29$1.06$1.06329,900——
2012-08-28$1.04$1.04149,500——
2012-08-27$1.03$1.03164,800——
2012-08-24$1.07$1.07263,600——
2012-08-23$1.05$1.05322,100——
2012-08-22$1.09$1.09318,000——
2012-08-21$1.06$1.06679,200——
2012-08-20$1.16$1.161,324,700——
2012-08-17$1.15$1.151,049,100——
2012-08-16$1.02$1.02758,400——
2012-08-15$0.96$0.96243,300——
2012-08-14$0.94$0.9484,300——
2012-08-13$0.94$0.94135,100——
2012-08-10$0.94$0.9489,800——
2012-08-09$0.92$0.92389,100——
2012-08-08$0.93$0.93179,600——
2012-08-07$0.95$0.95127,400——
2012-08-06$0.91$0.9177,400——
2012-08-03$0.90$0.90259,800——
2012-08-02$0.86$0.86152,800——
2012-08-01$0.85$0.85380,700——
2012-07-31$0.95$0.95855,600——
2012-07-30$0.85$0.85533,400——
2012-07-27$0.79$0.79275,800——
2012-07-26$0.80$0.801,196,000——
2012-07-25$0.74$0.74826,600——
2012-07-24$0.68$0.68170,700——
2012-07-23$0.68$0.68466,900——
2012-07-20$0.68$0.68558,300——
2012-07-19$0.67$0.67682,700——
2012-07-18$0.67$0.67423,700——
2012-07-17$0.70$0.70192,000——
2012-07-16$0.70$0.70130,100——
2012-07-13$0.72$0.72187,800——
2012-07-12$0.72$0.72108,300——
2012-07-11$0.72$0.72540,500——
2012-07-10$0.71$0.71450,400——
2012-07-09$0.73$0.73563,600——
2012-07-06$0.75$0.75140,700——
2012-07-05$0.78$0.78173,200——
2012-07-03$0.78$0.78145,600——
2012-07-02$0.75$0.7584,900——
2012-06-29$0.73$0.73159,000——
2012-06-28$0.72$0.72187,700——
2012-06-27$0.72$0.72335,100——
2012-06-26$0.75$0.75246,500——
2012-06-25$0.75$0.75463,100——
2012-06-22$0.76$0.7611,425,400——
2012-06-21$0.83$0.83420,000——
2012-06-20$0.86$0.86305,500——
2012-06-19$0.87$0.87593,500——
2012-06-18$0.83$0.83330,700——
2012-06-15$0.83$0.83354,700——
2012-06-14$0.81$0.81304,500——
2012-06-13$0.79$0.79195,000——
2012-06-12$0.83$0.83292,000——
2012-06-11$0.78$0.78806,600——
2012-06-08$0.86$0.86279,700——
2012-06-07$0.87$0.87232,000——
2012-06-06$0.90$0.90198,400——
2012-06-05$0.89$0.89176,300——
2012-06-04$0.89$0.89215,600——
2012-06-01$0.87$0.87276,600——
2012-05-31$0.89$0.89248,700——
2012-05-30$0.91$0.91256,200——
2012-05-29$0.93$0.93220,400——
2012-05-25$0.92$0.92257,500——
2012-05-24$0.91$0.91163,000——
2012-05-23$0.91$0.91271,200——
2012-05-22$0.92$0.92419,800——
2012-05-21$1.00$1.00330,200——
2012-05-18$0.89$0.89441,000——
2012-05-17$0.88$0.88352,000——
2012-05-16$0.90$0.90639,200——
2012-05-15$1.00$1.00341,200——
2012-05-14$1.02$1.021,061,200——
2012-05-11$1.05$1.05296,000——
2012-05-10$1.06$1.06386,000——
2012-05-09$1.06$1.06410,000——
2012-05-08$1.05$1.05825,600——
2012-05-07$1.06$1.06492,200——
2012-05-04$1.05$1.05279,300——
2012-05-03$1.08$1.08272,300——
2012-05-02$1.14$1.14204,800——
2012-05-01$1.10$1.10485,700——
2012-04-30$1.09$1.09355,100——
2012-04-27$1.08$1.08136,300——
2012-04-26$1.07$1.07345,200——
2012-04-25$1.03$1.03306,100——
2012-04-24$1.02$1.02125,800——
2012-04-23$1.01$1.01396,100——
2012-04-20$1.04$1.04262,500——
2012-04-19$1.03$1.03309,900——
2012-04-18$1.09$1.09181,200——
2012-04-17$1.14$1.14193,200——
2012-04-16$1.09$1.09423,000——
2012-04-13$1.10$1.10157,600——
2012-04-12$1.16$1.16218,100——
2012-04-11$1.13$1.13154,000——
2012-04-10$1.12$1.12477,800——
2012-04-09$1.12$1.12248,500——
2012-04-05$1.17$1.17136,200——
2012-04-04$1.14$1.14311,300——
2012-04-03$1.15$1.15280,100——
2012-04-02$1.21$1.21297,300——
2012-03-30$1.22$1.22218,000——
2012-03-29$1.23$1.23135,200——
2012-03-28$1.25$1.25572,200——
2012-03-27$1.25$1.25383,700——
2012-03-26$1.24$1.24215,000——
2012-03-23$1.23$1.23125,000——
2012-03-22$1.18$1.18203,900——
2012-03-21$1.23$1.23200,100——
2012-03-20$1.18$1.18200,300——
2012-03-19$1.23$1.23323,800——
2012-03-16$1.20$1.20499,000——
2012-03-15$1.24$1.24713,100——
2012-03-14$1.23$1.23393,300——
2012-03-13$1.22$1.22515,600——
2012-03-12$1.16$1.16133,100——
2012-03-09$1.19$1.19310,100——
2012-03-08$1.16$1.16254,600——
2012-03-07$1.14$1.14355,900——
2012-03-06$1.10$1.10427,400——
2012-03-05$1.13$1.13183,000——
2012-03-02$1.14$1.14655,700——
2012-03-01$1.19$1.19241,600——
2012-02-29$1.16$1.16487,200——
2012-02-28$1.22$1.22226,500——
2012-02-27$1.25$1.25276,400——
2012-02-24$1.24$1.24565,700——
2012-02-23$1.31$1.31430,900——
2012-02-22$1.25$1.25373,400——
2012-02-21$1.29$1.29321,800——
2012-02-17$1.31$1.31796,900——
2012-02-16$1.30$1.301,052,400——
2012-02-15$1.19$1.19515,200——
2012-02-14$1.18$1.18396,000——
2012-02-13$1.14$1.14276,000——
2012-02-10$1.16$1.16860,000——
2012-02-09$1.27$1.27497,100——
2012-02-08$1.22$1.22416,600——
2012-02-07$1.22$1.22362,400——
2012-02-06$1.21$1.21243,600——
2012-02-03$1.25$1.25489,800——
2012-02-02$1.22$1.221,478,300——
2012-02-01$1.41$1.411,580,500——
2012-01-31$1.39$1.392,375,500——
2012-01-30$1.15$1.15555,900——
2012-01-27$1.15$1.15350,200——
2012-01-26$1.09$1.09281,500——
2012-01-25$1.11$1.11311,400——
2012-01-24$1.08$1.08482,100——
2012-01-23$1.13$1.13609,200——
2012-01-20$1.06$1.06239,100——
2012-01-19$1.07$1.07875,300——
2012-01-18$1.04$1.04495,900——
2012-01-17$1.01$1.01812,900——
2012-01-13$0.93$0.93182,600——
2012-01-12$0.94$0.94169,800——
2012-01-11$0.90$0.90256,600——
2012-01-10$0.90$0.90152,400——
2012-01-09$0.90$0.90174,000——
2012-01-06$0.87$0.87244,700——
2012-01-05$0.89$0.8999,300——
2012-01-04$0.87$0.87148,900——
2012-01-03$0.89$0.89292,800——