Ur Energy Inc Common Shares (Canada) (URG)

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

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	1.56	1.60	1.51	1.54	7,560,173	1.54
10/22/2025	1.48	1.57	1.45	1.56	9,607,150	1.56
10/21/2025	1.57	1.60	1.50	1.55	10,263,304	1.55
10/20/2025	1.70	1.71	1.56	1.62	10,289,821	1.62
10/17/2025	1.66	1.71	1.59	1.61	17,594,534	1.61
10/16/2025	2.07	2.09	1.72	1.75	20,821,816	1.75
10/15/2025	2.30	2.35	1.95	2.03	23,927,324	2.03
10/14/2025	2.10	2.20	1.92	2.10	25,708,041	2.10
10/13/2025	1.99	2.05	1.97	2.03	16,640,542	2.03
10/10/2025	1.96	2.01	1.91	1.95	19,238,575	1.95
10/09/2025	1.87	1.98	1.86	1.91	13,284,827	1.91
10/08/2025	1.86	1.90	1.81	1.85	10,876,667	1.85
10/07/2025	1.90	1.90	1.77	1.85	9,897,597	1.85
10/06/2025	1.74	1.84	1.72	1.81	10,185,160	1.81
10/03/2025	1.76	1.77	1.69	1.73	6,688,350	1.73
10/02/2025	1.76	1.82	1.72	1.76	5,157,853	1.76
10/01/2025	1.77	1.79	1.72	1.76	6,289,340	1.76
9/30/2025	1.75	1.80	1.72	1.79	15,506,115	1.79
9/29/2025	1.78	1.79	1.72	1.76	7,472,835	1.76
9/26/2025	1.69	1.77	1.69	1.76	7,347,423	1.76
9/25/2025	1.60	1.78	1.56	1.75	12,396,933	1.75
9/24/2025	1.68	1.73	1.62	1.63	7,048,061	1.63
9/23/2025	1.72	1.74	1.64	1.68	9,876,866	1.68
9/22/2025	1.68	1.73	1.61	1.71	14,146,104	1.71
9/19/2025	1.51	1.65	1.49	1.65	29,892,626	1.65
9/18/2025	1.51	1.52	1.49	1.51	7,719,385	1.51
9/17/2025	1.50	1.52	1.47	1.49	5,928,622	1.49
9/16/2025	1.59	1.60	1.49	1.50	7,139,381	1.50
9/15/2025	1.50	1.57	1.42	1.55	13,779,735	1.55
9/12/2025	1.51	1.51	1.43	1.46	4,930,963	1.46
9/11/2025	1.49	1.51	1.47	1.48	4,371,683	1.48
9/10/2025	1.47	1.52	1.46	1.50	5,359,680	1.50
9/09/2025	1.46	1.50	1.45	1.47	3,599,350	1.47
9/08/2025	1.46	1.49	1.44	1.45	3,660,928	1.45
9/05/2025	1.56	1.56	1.42	1.47	6,600,302	1.47
9/04/2025	1.57	1.58	1.50	1.55	7,645,195	1.55
9/03/2025	1.59	1.62	1.51	1.56	20,107,452	1.56
9/02/2025	1.38	1.39	1.32	1.37	7,913,565	1.37
8/29/2025	1.41	1.43	1.37	1.39	6,655,925	1.39
8/28/2025	1.37	1.42	1.35	1.39	5,541,978	1.39
8/27/2025	1.40	1.40	1.35	1.36	3,426,679	1.36
8/26/2025	1.35	1.42	1.35	1.40	8,643,997	1.40
8/25/2025	1.35	1.38	1.32	1.35	5,435,086	1.35
8/22/2025	1.25	1.38	1.25	1.34	7,398,799	1.34
8/21/2025	1.20	1.25	1.19	1.24	3,401,647	1.24
8/20/2025	1.22	1.25	1.16	1.18	3,868,294	1.18
8/19/2025	1.29	1.30	1.20	1.22	5,913,270	1.22
8/18/2025	1.19	1.30	1.18	1.29	7,898,566	1.29
8/15/2025	1.19	1.20	1.16	1.18	1,346,284	1.18
8/14/2025	1.19	1.20	1.16	1.20	2,109,342	1.20
8/13/2025	1.20	1.22	1.15	1.19	3,092,192	1.19
8/12/2025	1.22	1.23	1.19	1.21	2,877,585	1.21
8/11/2025	1.23	1.24	1.18	1.21	3,274,026	1.21
8/08/2025	1.24	1.29	1.21	1.22	3,175,551	1.22
8/07/2025	1.26	1.27	1.19	1.22	4,865,254	1.22
8/06/2025	1.29	1.30	1.23	1.25	2,890,815	1.25
8/05/2025	1.24	1.29	1.23	1.25	3,975,811	1.25
8/04/2025	1.20	1.25	1.17	1.23	2,621,597	1.23
8/01/2025	1.18	1.19	1.13	1.16	3,577,208	1.16
7/31/2025	1.24	1.24	1.18	1.21	7,924,313	1.21
7/30/2025	1.28	1.31	1.22	1.23	3,191,668	1.23
7/29/2025	1.41	1.41	1.26	1.28	5,299,859	1.28
7/28/2025	1.39	1.41	1.36	1.41	3,673,083	1.41
7/25/2025	1.39	1.42	1.36	1.40	4,703,530	1.40
7/24/2025	1.34	1.39	1.34	1.35	5,665,520	1.35