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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$1.22$1.221,200,800——
2021-12-30$1.22$1.222,649,900——
2021-12-29$1.22$1.221,752,700——
2021-12-28$1.28$1.282,132,800——
2021-12-27$1.38$1.381,748,000——
2021-12-23$1.33$1.33838,200——
2021-12-22$1.33$1.331,335,000——
2021-12-21$1.33$1.332,043,200——
2021-12-20$1.21$1.217,967,400——
2021-12-17$1.29$1.292,584,000——
2021-12-16$1.33$1.333,127,400——
2021-12-15$1.41$1.413,667,000——
2021-12-14$1.27$1.273,421,500——
2021-12-13$1.32$1.322,779,800——
2021-12-10$1.39$1.391,496,800——
2021-12-09$1.43$1.432,209,400——
2021-12-08$1.47$1.472,098,800——
2021-12-07$1.46$1.462,372,500——
2021-12-06$1.38$1.383,708,900——
2021-12-03$1.30$1.304,170,000——
2021-12-02$1.42$1.422,628,600——
2021-12-01$1.38$1.382,684,700——
2021-11-30$1.49$1.493,036,500——
2021-11-29$1.55$1.552,319,900——
2021-11-26$1.57$1.572,959,100——
2021-11-24$1.64$1.642,789,900——
2021-11-23$1.63$1.633,754,400——
2021-11-22$1.56$1.565,167,900——
2021-11-19$1.69$1.693,875,100——
2021-11-18$1.85$1.852,315,500——
2021-11-17$1.87$1.872,974,500——
2021-11-16$1.84$1.844,385,300——
2021-11-15$1.92$1.923,837,400——
2021-11-12$1.99$1.993,653,500——
2021-11-11$2.05$2.056,443,200——
2021-11-10$1.93$1.935,170,800——
2021-11-09$2.00$2.005,498,600——
2021-11-08$2.10$2.107,035,100——
2021-11-05$1.90$1.903,069,800——
2021-11-04$1.88$1.883,666,800——
2021-11-03$1.87$1.876,834,300——
2021-11-02$1.78$1.782,119,200——
2021-11-01$1.80$1.801,671,600——
2021-10-29$1.74$1.744,305,300——
2021-10-28$1.85$1.851,737,200——
2021-10-27$1.83$1.832,345,300——
2021-10-26$1.91$1.913,228,200——
2021-10-25$1.96$1.965,875,800——
2021-10-22$1.86$1.863,623,600——
2021-10-21$1.93$1.934,852,800——
2021-10-20$2.01$2.016,474,200——
2021-10-19$1.88$1.882,841,600——
2021-10-18$1.91$1.914,324,500——
2021-10-15$1.84$1.842,785,900——
2021-10-14$1.82$1.823,799,300——
2021-10-13$1.84$1.845,088,800——
2021-10-12$1.75$1.754,842,200——
2021-10-11$1.59$1.591,345,100——
2021-10-08$1.55$1.553,179,000——
2021-10-07$1.64$1.641,744,500——
2021-10-06$1.60$1.603,742,500——
2021-10-05$1.74$1.742,624,200——
2021-10-04$1.70$1.706,019,000——
2021-10-01$1.69$1.692,213,100——
2021-09-30$1.72$1.725,859,800——
2021-09-29$1.66$1.663,403,100——
2021-09-28$1.69$1.693,454,000——
2021-09-27$1.71$1.714,418,900——
2021-09-24$1.64$1.643,119,500——
2021-09-23$1.78$1.782,874,000——
2021-09-22$1.71$1.714,735,200——
2021-09-21$1.74$1.743,431,200——
2021-09-20$1.69$1.695,344,300——
2021-09-17$1.89$1.898,210,800——
2021-09-16$1.96$1.966,929,100——
2021-09-15$2.05$2.0512,542,700——
2021-09-14$1.84$1.8410,161,700——
2021-09-13$1.78$1.7814,449,100——
2021-09-10$1.66$1.668,746,300——
2021-09-09$1.46$1.461,394,800——
2021-09-08$1.51$1.513,878,700——
2021-09-07$1.52$1.523,817,300——
2021-09-03$1.48$1.485,261,400——
2021-09-02$1.44$1.444,155,000——
2021-09-01$1.31$1.314,466,100——
2021-08-31$1.30$1.304,236,400——
2021-08-30$1.21$1.211,788,300——
2021-08-27$1.21$1.213,088,300——
2021-08-26$1.12$1.122,304,700——
2021-08-25$1.16$1.161,928,600——
2021-08-24$1.12$1.122,241,200——
2021-08-23$1.12$1.122,348,400——
2021-08-20$1.08$1.082,682,000——
2021-08-19$1.05$1.052,546,800——
2021-08-18$1.14$1.141,988,500——
2021-08-17$1.04$1.041,501,200——
2021-08-16$1.09$1.091,790,500——
2021-08-13$1.16$1.161,140,200——
2021-08-12$1.15$1.151,149,900——
2021-08-11$1.21$1.211,984,400——
2021-08-10$1.19$1.191,053,900——
2021-08-09$1.14$1.141,222,000——
2021-08-06$1.19$1.191,267,600——
2021-08-05$1.14$1.141,300,500——
2021-08-04$1.09$1.091,454,900——
2021-08-03$1.13$1.131,177,200——
2021-08-02$1.13$1.131,938,300——
2021-07-30$1.13$1.133,206,500——
2021-07-29$1.23$1.232,762,800——
2021-07-28$1.28$1.282,372,000——
2021-07-27$1.14$1.141,737,100——
2021-07-26$1.17$1.171,317,000——
2021-07-23$1.15$1.151,257,900——
2021-07-22$1.17$1.171,838,500——
2021-07-21$1.19$1.192,739,100——
2021-07-20$1.10$1.101,443,100——
2021-07-19$1.10$1.104,367,900——
2021-07-16$1.05$1.051,810,800——
2021-07-15$1.13$1.131,603,200——
2021-07-14$1.16$1.161,876,600——
2021-07-13$1.22$1.221,443,600——
2021-07-12$1.25$1.251,831,000——
2021-07-09$1.28$1.281,232,000——
2021-07-08$1.23$1.232,074,800——
2021-07-07$1.27$1.272,307,800——
2021-07-06$1.30$1.301,712,400——
2021-07-02$1.37$1.371,081,500——
2021-07-01$1.42$1.422,281,800——
2021-06-30$1.40$1.402,153,800——
2021-06-29$1.33$1.332,581,600——
2021-06-28$1.41$1.411,792,700——
2021-06-25$1.45$1.4526,467,900——
2021-06-24$1.56$1.562,689,600——
2021-06-23$1.53$1.532,973,500——
2021-06-22$1.60$1.602,602,500——
2021-06-21$1.58$1.582,362,300——
2021-06-18$1.60$1.602,879,800——
2021-06-17$1.66$1.663,170,400——
2021-06-16$1.73$1.732,736,700——
2021-06-15$1.67$1.672,372,800——
2021-06-14$1.60$1.604,031,500——
2021-06-11$1.66$1.662,498,100——
2021-06-10$1.59$1.592,153,000——
2021-06-09$1.59$1.592,693,400——
2021-06-08$1.65$1.653,065,000——
2021-06-07$1.64$1.647,622,000——
2021-06-04$1.53$1.532,005,800——
2021-06-03$1.44$1.442,698,900——
2021-06-02$1.55$1.551,613,200——
2021-06-01$1.57$1.572,464,700——
2021-05-28$1.46$1.463,032,200——
2021-05-27$1.48$1.482,917,800——
2021-05-26$1.41$1.412,081,300——
2021-05-25$1.39$1.391,543,500——
2021-05-24$1.46$1.461,827,100——
2021-05-21$1.53$1.531,770,900——
2021-05-20$1.56$1.562,887,900——
2021-05-19$1.49$1.492,021,400——
2021-05-18$1.49$1.492,351,700——
2021-05-17$1.50$1.502,386,100——
2021-05-14$1.40$1.401,642,800——
2021-05-13$1.29$1.293,181,800——
2021-05-12$1.32$1.322,528,700——
2021-05-11$1.36$1.364,633,300——
2021-05-10$1.45$1.455,374,700——
2021-05-07$1.40$1.405,706,800——
2021-05-06$1.31$1.313,378,600——
2021-05-05$1.30$1.302,260,900——
2021-05-04$1.20$1.202,245,900——
2021-05-03$1.24$1.244,009,400——
2021-04-30$1.15$1.15997,800——
2021-04-29$1.12$1.121,720,200——
2021-04-28$1.14$1.142,027,800——
2021-04-27$1.08$1.081,127,600——
2021-04-26$1.08$1.081,771,500——
2021-04-23$1.06$1.061,355,200——
2021-04-22$1.03$1.032,027,200——
2021-04-21$1.08$1.081,933,000——
2021-04-20$1.02$1.022,789,500——
2021-04-19$1.03$1.031,867,800——
2021-04-16$1.07$1.071,466,500——
2021-04-15$1.07$1.072,068,400——
2021-04-14$1.12$1.121,609,700——
2021-04-13$1.10$1.102,161,800——
2021-04-12$1.15$1.152,924,700——
2021-04-09$1.21$1.211,774,100——
2021-04-08$1.27$1.272,553,300——
2021-04-07$1.21$1.212,068,500——
2021-04-06$1.25$1.251,960,400——
2021-04-05$1.26$1.263,642,300——
2021-04-01$1.19$1.191,794,300——
2021-03-31$1.10$1.103,754,900——
2021-03-30$1.18$1.181,583,600——
2021-03-29$1.18$1.182,598,200——
2021-03-26$1.23$1.232,628,400——
2021-03-25$1.14$1.142,888,000——
2021-03-24$1.14$1.142,823,800——
2021-03-23$1.15$1.153,677,200——
2021-03-22$1.24$1.242,074,000——
2021-03-19$1.24$1.242,695,300——
2021-03-18$1.22$1.223,938,200——
2021-03-17$1.30$1.304,731,700——
2021-03-16$1.28$1.2810,977,600——
2021-03-15$1.30$1.3017,426,500——
2021-03-12$1.17$1.171,741,100——
2021-03-11$1.14$1.142,404,800——
2021-03-10$1.05$1.052,439,000——
2021-03-09$1.08$1.082,257,200——
2021-03-08$1.04$1.043,328,300——
2021-03-05$1.00$1.005,696,100——
2021-03-04$1.03$1.034,794,900——
2021-03-03$1.13$1.133,861,300——
2021-03-02$1.20$1.204,904,600——
2021-03-01$1.11$1.112,465,400——
2021-02-26$1.13$1.133,244,500——
2021-02-25$1.14$1.144,085,800——
2021-02-24$1.20$1.202,890,400——
2021-02-23$1.11$1.114,787,700——
2021-02-22$1.20$1.205,742,800——
2021-02-19$1.31$1.314,135,300——
2021-02-18$1.22$1.225,812,000——
2021-02-17$1.40$1.4012,881,400——
2021-02-16$1.37$1.3715,361,500——
2021-02-12$1.15$1.153,755,400——
2021-02-11$1.13$1.136,601,200——
2021-02-10$1.13$1.139,276,800——
2021-02-09$1.07$1.077,823,300——
2021-02-08$0.99$0.996,548,800——
2021-02-05$0.93$0.933,706,200——
2021-02-04$0.90$0.904,376,600——
2021-02-03$0.92$0.924,184,200——
2021-02-02$0.90$0.906,793,800——
2021-02-01$0.98$0.987,241,000——
2021-01-29$0.80$0.804,192,400——
2021-01-28$0.89$0.893,337,300——
2021-01-27$0.92$0.924,933,900——
2021-01-26$1.02$1.026,902,000——
2021-01-25$0.93$0.934,243,300——
2021-01-22$0.93$0.932,642,200——
2021-01-21$0.96$0.962,939,400——
2021-01-20$0.96$0.963,393,000——
2021-01-19$1.01$1.017,232,700——
2021-01-15$1.07$1.078,863,300——
2021-01-14$1.19$1.1926,976,500——
2021-01-13$1.11$1.1126,674,600——
2021-01-12$0.87$0.871,914,600——
2021-01-11$0.84$0.841,346,100——
2021-01-08$0.83$0.831,251,000——
2021-01-07$0.85$0.85970,900——
2021-01-06$0.85$0.851,876,500——
2021-01-05$0.83$0.831,546,900——
2021-01-04$0.76$0.762,179,800——