Ur Energy Stock Price History
NYSE: URGBasic MaterialsPrecious MetalsUSD
1.010.00 (0.00%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
URG price history at a glance
The price history for Ur Energy (URG) on this page begins on July 21, 2008, when the stock closed at $1.93; it most recently closed at $1.01 on October 5, 2026. The highest price in this record is $3.37, reached on January 31, 2011; the latest close is 70.0% below that peak. Across the 17 complete calendar years in the table, URG finished higher in 8 and lower in 9. Its best year was 2010 (+288.3%) and its worst was 2011 (-71.2%).
Over roughly 18 years the share price changed -47.7%, a -3.5% compound annual price return (excluding dividends). In the last 12 months alone, URG has lost 47.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2008
- $3.37
- Date of high
- Jan 31, 2011
- Low since 2008
- $0.27
- Date of low
- Mar 23, 2020
- 52-week high
- $2.35
- 52-week low
- $0.99
- Last close
- $1.01
URG returns
1 week
-3.81%
1 month
-26.81%
3 months
-23.48%
6 months
-32.67%
Year to date
-27.34%
1 year
-47.12%
3 years
-32.21%
5 years
-45.11%
URG price return, excluding dividends.
URG annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1.01 | -33.99% |
| 2025 | 1.53 | +26.45% |
| 2024 | 1.21 | -21.43% |
| 2023 | 1.54 | +33.91% |
| 2022 | 1.15 | -5.74% |
| 2021 | 1.22 | +52.50% |
| 2020 | 0.80 | +40.35% |
| 2019 | 0.57 | -13.64% |
| 2018 | 0.66 | -2.94% |
| 2017 | 0.68 | +28.30% |
| 2016 | 0.53 | -18.46% |
| 2015 | 0.65 | -23.53% |
| 2014 | 0.85 | -39.72% |
| 2013 | 1.41 | +65.88% |
| 2012 | 0.85 | -1.16% |
| 2011 | 0.86 | -71.24% |
| 2010 | 2.99 | +288.31% |
| 2009 | 0.77 | +14.93% |
| 2008* | 0.67 | -65.28% |
* Partial year: the record begins after the start of 2008; return measured from the first available close.
2026 return is year to date.
URG daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.01 | 1.02 | 0.99 | 1.01 | 0.00% | |
| 1.09 | 1.09 | 1.00 | 1.01 | -8.18% | |
| 1.11 | 1.12 | 1.07 | 1.10 | -1.79% | |
| 1.07 | 1.14 | 1.07 | 1.12 | +5.66% | |
| 1.05 | 1.07 | 1.03 | 1.06 | +0.95% | |
| 1.08 | 1.09 | 1.05 | 1.05 | -0.94% | |
| 1.09 | 1.10 | 1.05 | 1.06 | -1.85% | |
| 1.12 | 1.14 | 1.08 | 1.08 | -2.70% | |
| 1.13 | 1.14 | 1.09 | 1.11 | -0.89% | |
| 1.16 | 1.18 | 1.12 | 1.12 | -0.88% | |
| 1.14 | 1.16 | 1.13 | 1.13 | 0.00% | |
| 1.16 | 1.17 | 1.12 | 1.13 | -2.59% | |
| 1.21 | 1.22 | 1.16 | 1.16 | -4.13% | |
| 1.24 | 1.24 | 1.21 | 1.21 | -1.63% | |
| 1.19 | 1.25 | 1.19 | 1.23 | +3.36% | |
| 1.23 | 1.24 | 1.17 | 1.19 | -2.46% | |
| 1.22 | 1.25 | 1.20 | 1.22 | +1.67% | |
| 1.23 | 1.24 | 1.19 | 1.20 | -1.64% | |
| 1.27 | 1.27 | 1.21 | 1.22 | -2.40% | |
| 1.26 | 1.27 | 1.22 | 1.25 | -3.10% | |
| 1.35 | 1.36 | 1.28 | 1.29 | -3.73% | |
| 1.36 | 1.38 | 1.33 | 1.34 | -2.90% | |
| 1.39 | 1.42 | 1.37 | 1.38 | -0.72% | |
| 1.39 | 1.46 | 1.39 | 1.39 | -0.71% | |
| 1.37 | 1.41 | 1.37 | 1.40 | 0.00% | |
| 1.39 | 1.41 | 1.37 | 1.40 | +2.94% | |
| 1.35 | 1.40 | 1.34 | 1.36 | +1.49% | |
| 1.39 | 1.40 | 1.34 | 1.34 | -5.63% | |
| 1.43 | 1.45 | 1.39 | 1.42 | +0.71% | |
| 1.53 | 1.54 | 1.41 | 1.41 | -7.84% | |
| 1.53 | 1.54 | 1.50 | 1.53 | +0.66% | |
| 1.52 | 1.54 | 1.49 | 1.52 | +2.70% | |
| 1.42 | 1.52 | 1.42 | 1.48 | +3.50% | |
| 1.42 | 1.45 | 1.41 | 1.43 | +0.70% | |
| 1.35 | 1.43 | 1.35 | 1.42 | +6.77% | |
| 1.37 | 1.39 | 1.33 | 1.33 | -5.00% | |
| 1.35 | 1.41 | 1.35 | 1.40 | +4.48% | |
| 1.35 | 1.36 | 1.31 | 1.34 | -1.47% | |
| 1.35 | 1.40 | 1.32 | 1.36 | +0.74% | |
| 1.35 | 1.38 | 1.33 | 1.35 | +0.75% | |
| 1.34 | 1.37 | 1.31 | 1.34 | -0.74% | |
| 1.40 | 1.42 | 1.33 | 1.35 | -2.88% | |
| 1.44 | 1.46 | 1.37 | 1.39 | -2.11% | |
| 1.40 | 1.43 | 1.38 | 1.42 | +1.43% | |
| 1.34 | 1.40 | 1.33 | 1.40 | +6.87% | |
| 1.30 | 1.33 | 1.28 | 1.31 | +0.77% | |
| 1.31 | 1.35 | 1.29 | 1.30 | 0.00% | |
| 1.26 | 1.31 | 1.25 | 1.30 | +3.17% | |
| 1.22 | 1.28 | 1.21 | 1.26 | +3.28% | |
| 1.26 | 1.27 | 1.20 | 1.22 | -2.40% | |
| 1.22 | 1.27 | 1.22 | 1.25 | +5.93% | |
| 1.21 | 1.22 | 1.17 | 1.18 | -2.48% | |
| 1.22 | 1.23 | 1.16 | 1.21 | -1.63% | |
| 1.24 | 1.28 | 1.22 | 1.23 | +0.82% | |
| 1.28 | 1.29 | 1.21 | 1.22 | -5.43% | |
| 1.28 | 1.33 | 1.27 | 1.29 | -0.77% | |
| 1.30 | 1.35 | 1.29 | 1.30 | -1.52% | |
| 1.23 | 1.32 | 1.23 | 1.32 | +9.09% | |
| 1.24 | 1.26 | 1.18 | 1.21 | -1.63% | |
| 1.21 | 1.26 | 1.19 | 1.23 | -1.60% | |
| 1.32 | 1.32 | 1.23 | 1.25 | -5.30% | |
| 1.35 | 1.37 | 1.30 | 1.32 | -1.49% | |
| 1.30 | 1.37 | 1.29 | 1.34 | +4.69% | |
| 1.33 | 1.35 | 1.27 | 1.28 | -3.03% | |
| 1.33 | 1.36 | 1.31 | 1.32 | -0.75% | |
| 1.31 | 1.34 | 1.29 | 1.33 | +2.31% | |
| 1.28 | 1.31 | 1.25 | 1.30 | +0.78% | |
| 1.39 | 1.40 | 1.28 | 1.29 | -7.86% | |
| 1.40 | 1.42 | 1.37 | 1.40 | +3.70% | |
| 1.36 | 1.45 | 1.32 | 1.35 | 0.00% | |
| 1.38 | 1.43 | 1.35 | 1.35 | -0.74% | |
| 1.32 | 1.38 | 1.31 | 1.36 | +3.03% | |
| 1.36 | 1.38 | 1.30 | 1.32 | -2.22% | |
| 1.29 | 1.38 | 1.29 | 1.35 | +3.85% | |
| 1.39 | 1.40 | 1.30 | 1.30 | -3.70% | |
| 1.40 | 1.41 | 1.33 | 1.35 | -4.26% | |
| 1.40 | 1.46 | 1.36 | 1.41 | -1.40% | |
| 1.50 | 1.52 | 1.42 | 1.43 | -4.67% | |
| 1.60 | 1.62 | 1.45 | 1.50 | -3.23% | |
| 1.67 | 1.77 | 1.53 | 1.55 | -5.49% | |
| 1.72 | 1.80 | 1.63 | 1.64 | -3.53% | |
| 1.65 | 1.82 | 1.62 | 1.70 | +8.28% | |
| 1.58 | 1.62 | 1.55 | 1.57 | 0.00% | |
| 1.50 | 1.59 | 1.49 | 1.57 | +6.80% | |
| 1.52 | 1.58 | 1.47 | 1.47 | -4.55% | |
| 1.66 | 1.68 | 1.50 | 1.54 | -5.52% | |
| 1.70 | 1.72 | 1.63 | 1.63 | +0.62% | |
| 1.90 | 1.94 | 1.62 | 1.62 | -16.06% | |
| 1.91 | 1.99 | 1.88 | 1.93 | 0.00% | |
| 2.08 | 2.09 | 1.88 | 1.93 | -8.10% | |
| 1.84 | 2.15 | 1.73 | 2.10 | +22.81% | |
| 1.64 | 1.73 | 1.59 | 1.71 | +5.56% | |
| 1.61 | 1.64 | 1.58 | 1.62 | 0.00% | |
| 1.63 | 1.66 | 1.59 | 1.62 | -0.61% | |
| 1.63 | 1.64 | 1.58 | 1.63 | 0.00% | |
| 1.58 | 1.70 | 1.57 | 1.63 | +5.16% | |
| 1.55 | 1.59 | 1.52 | 1.55 | +1.31% | |
| 1.49 | 1.55 | 1.45 | 1.53 | +4.08% | |
| 1.56 | 1.57 | 1.46 | 1.47 | -2.00% | |
| 1.57 | 1.60 | 1.49 | 1.50 | -5.06% | |
| 1.69 | 1.71 | 1.56 | 1.58 | -4.82% | |
| 1.77 | 1.79 | 1.65 | 1.66 | -9.29% | |
| 1.90 | 1.91 | 1.78 | 1.83 | -2.14% | |
| 1.99 | 1.99 | 1.86 | 1.87 | -3.61% | |
| 1.88 | 1.95 | 1.77 | 1.94 | +6.59% | |
| 1.76 | 1.87 | 1.64 | 1.82 | +4.60% | |
| 1.77 | 1.81 | 1.74 | 1.74 | -4.40% | |
| 1.85 | 1.89 | 1.80 | 1.82 | -1.62% | |
| 1.75 | 1.85 | 1.72 | 1.85 | +5.11% | |
| 1.78 | 1.81 | 1.73 | 1.76 | -0.56% | |
| 1.79 | 1.85 | 1.76 | 1.77 | -1.12% | |
| 1.79 | 1.80 | 1.69 | 1.79 | 0.00% | |
| 1.71 | 1.80 | 1.71 | 1.79 | +6.55% | |
| 1.72 | 1.76 | 1.65 | 1.68 | -2.33% | |
| 1.74 | 1.78 | 1.66 | 1.72 | -2.82% | |
| 1.69 | 1.78 | 1.68 | 1.77 | +4.12% | |
| 1.73 | 1.74 | 1.68 | 1.70 | -1.73% | |
| 1.81 | 1.88 | 1.69 | 1.73 | -4.42% | |
| 1.73 | 1.82 | 1.70 | 1.81 | +6.47% | |
| 1.70 | 1.74 | 1.66 | 1.70 | -0.58% | |
| 1.61 | 1.75 | 1.58 | 1.71 | +4.91% | |
| 1.65 | 1.67 | 1.59 | 1.63 | -1.21% | |
| 1.66 | 1.68 | 1.63 | 1.65 | 0.00% | |
| 1.58 | 1.68 | 1.57 | 1.65 | +3.77% | |
| 1.57 | 1.60 | 1.55 | 1.59 | +1.92% | |
| 1.47 | 1.56 | 1.47 | 1.56 | +4.00% | |
| 1.56 | 1.61 | 1.50 | 1.50 | -3.85% | |
| 1.53 | 1.59 | 1.51 | 1.56 | +1.96% | |
| 1.53 | 1.59 | 1.49 | 1.53 | +4.79% | |
| 1.51 | 1.52 | 1.41 | 1.46 | -2.67% | |
| 1.53 | 1.55 | 1.46 | 1.50 | -1.32% | |
| 1.43 | 1.52 | 1.41 | 1.52 | +5.56% | |
| 1.51 | 1.56 | 1.44 | 1.44 | -3.36% | |
| 1.40 | 1.50 | 1.39 | 1.49 | +7.97% | |
| 1.43 | 1.44 | 1.34 | 1.38 | -2.82% | |
| 1.39 | 1.45 | 1.39 | 1.42 | 0.00% | |
| 1.48 | 1.50 | 1.40 | 1.42 | -6.58% | |
| 1.53 | 1.58 | 1.51 | 1.52 | +1.33% | |
| 1.48 | 1.52 | 1.44 | 1.50 | 0.00% | |
| 1.45 | 1.52 | 1.40 | 1.50 | +3.45% | |
| 1.35 | 1.48 | 1.33 | 1.45 | +9.85% | |
| 1.35 | 1.35 | 1.30 | 1.32 | -4.35% | |
| 1.42 | 1.45 | 1.29 | 1.38 | -4.83% | |
| 1.45 | 1.48 | 1.40 | 1.45 | +0.69% | |
| 1.57 | 1.60 | 1.37 | 1.44 | -10.00% | |
| 1.60 | 1.71 | 1.57 | 1.60 | +0.63% | |
| 1.52 | 1.62 | 1.50 | 1.59 | +2.58% | |
| 1.54 | 1.59 | 1.52 | 1.55 | +0.65% | |
| 1.44 | 1.57 | 1.43 | 1.54 | +6.94% | |
| 1.36 | 1.47 | 1.35 | 1.44 | +1.41% | |
| 1.44 | 1.48 | 1.39 | 1.42 | -2.74% | |
| 1.57 | 1.59 | 1.39 | 1.46 | -7.01% | |
| 1.62 | 1.65 | 1.56 | 1.57 | -1.26% | |
| 1.69 | 1.74 | 1.58 | 1.59 | -8.62% | |
| 1.64 | 1.76 | 1.63 | 1.74 | +4.19% | |
| 1.63 | 1.69 | 1.62 | 1.67 | -0.60% | |
| 1.71 | 1.73 | 1.60 | 1.68 | -1.75% | |
| 1.72 | 1.78 | 1.70 | 1.71 | 0.00% | |
| 1.64 | 1.71 | 1.60 | 1.71 | +4.27% | |
| 1.62 | 1.65 | 1.59 | 1.64 | +1.23% | |
| 1.62 | 1.68 | 1.57 | 1.62 | +0.62% | |
| 1.56 | 1.64 | 1.54 | 1.61 | +1.90% | |
| 1.56 | 1.60 | 1.54 | 1.58 | +2.60% | |
| 1.56 | 1.59 | 1.49 | 1.54 | -2.53% | |
| 1.58 | 1.64 | 1.56 | 1.58 | 0.00% | |
| 1.67 | 1.68 | 1.54 | 1.58 | -5.39% | |
| 1.66 | 1.71 | 1.60 | 1.67 | +0.60% | |
| 1.66 | 1.69 | 1.63 | 1.66 | -1.19% | |
| 1.59 | 1.71 | 1.58 | 1.68 | +5.66% | |
| 1.57 | 1.61 | 1.53 | 1.59 | +3.92% | |
| 1.60 | 1.63 | 1.52 | 1.53 | -7.27% | |
| 1.81 | 1.81 | 1.56 | 1.65 | -7.82% | |
| 1.75 | 1.88 | 1.74 | 1.79 | +4.68% | |
| 1.75 | 1.82 | 1.69 | 1.71 | -2.84% | |
| 1.84 | 1.88 | 1.71 | 1.76 | -7.37% | |
| 2.01 | 2.03 | 1.85 | 1.90 | -5.00% | |
| 1.95 | 2.01 | 1.91 | 2.00 | +3.63% | |
| 1.82 | 1.93 | 1.79 | 1.93 | +7.82% | |
| 1.89 | 1.96 | 1.76 | 1.79 | -4.28% | |
| 1.93 | 1.93 | 1.85 | 1.87 | -2.09% | |
| 1.97 | 1.98 | 1.90 | 1.91 | -1.04% | |
| 1.92 | 2.00 | 1.89 | 1.93 | +0.52% | |
| 1.82 | 1.94 | 1.80 | 1.92 | +3.23% | |
| 1.82 | 1.89 | 1.81 | 1.86 | +1.64% | |
| 1.81 | 1.85 | 1.79 | 1.83 | +1.67% | |
| 1.70 | 1.83 | 1.67 | 1.80 | +5.26% | |
| 1.68 | 1.73 | 1.66 | 1.71 | +1.18% | |
| 1.63 | 1.70 | 1.60 | 1.69 | +3.05% | |
| 1.67 | 1.70 | 1.62 | 1.64 | +0.61% | |
| 1.63 | 1.65 | 1.58 | 1.63 | -0.61% | |
| 1.62 | 1.64 | 1.57 | 1.64 | -0.61% | |
| 1.62 | 1.68 | 1.60 | 1.65 | +2.48% | |
| 1.53 | 1.63 | 1.53 | 1.61 | +5.23% | |
| 1.40 | 1.54 | 1.40 | 1.53 | +10.07% | |
| 1.36 | 1.39 | 1.35 | 1.39 | +2.21% | |
| 1.41 | 1.41 | 1.35 | 1.36 | -1.45% | |
| 1.36 | 1.45 | 1.36 | 1.38 | 0.00% | |
| 1.42 | 1.42 | 1.36 | 1.38 | -2.82% | |
| 1.39 | 1.42 | 1.37 | 1.42 | +1.43% | |
| 1.42 | 1.48 | 1.40 | 1.40 | -2.10% | |
| 1.51 | 1.51 | 1.42 | 1.43 | -2.05% | |
| 1.43 | 1.51 | 1.39 | 1.46 | +4.29% | |
| 1.35 | 1.43 | 1.35 | 1.40 | +4.48% | |
| 1.30 | 1.37 | 1.30 | 1.34 | +2.29% | |
| 1.30 | 1.34 | 1.28 | 1.31 | -1.50% | |
| 1.36 | 1.48 | 1.30 | 1.33 | +3.91% | |
| 1.24 | 1.28 | 1.22 | 1.28 | +2.40% | |
| 1.19 | 1.25 | 1.17 | 1.25 | -8.09% | |
| 1.33 | 1.37 | 1.28 | 1.36 | 0.00% | |
| 1.33 | 1.38 | 1.32 | 1.36 | -0.73% | |
| 1.37 | 1.41 | 1.36 | 1.37 | -0.72% | |
| 1.44 | 1.45 | 1.37 | 1.38 | -4.17% | |
| 1.39 | 1.46 | 1.36 | 1.44 | +2.86% | |
| 1.33 | 1.40 | 1.32 | 1.40 | +5.26% | |
| 1.30 | 1.36 | 1.30 | 1.33 | +2.31% | |
| 1.30 | 1.34 | 1.27 | 1.30 | -0.76% | |
| 1.28 | 1.33 | 1.26 | 1.31 | +3.15% | |
| 1.24 | 1.28 | 1.23 | 1.27 | +1.60% | |
| 1.27 | 1.28 | 1.21 | 1.25 | -1.57% | |
| 1.21 | 1.27 | 1.17 | 1.27 | +8.55% | |
| 1.17 | 1.19 | 1.12 | 1.17 | -0.85% | |
| 1.30 | 1.33 | 1.18 | 1.18 | -7.09% | |
| 1.21 | 1.30 | 1.20 | 1.27 | +5.83% | |
| 1.16 | 1.21 | 1.16 | 1.20 | +5.26% | |
| 1.19 | 1.22 | 1.14 | 1.14 | -4.20% | |
| 1.18 | 1.22 | 1.15 | 1.19 | -1.65% | |
| 1.28 | 1.30 | 1.20 | 1.21 | -7.63% | |
| 1.31 | 1.34 | 1.28 | 1.31 | +0.77% | |
| 1.28 | 1.32 | 1.26 | 1.30 | -0.76% | |
| 1.32 | 1.34 | 1.28 | 1.31 | +5.65% | |
| 1.25 | 1.29 | 1.22 | 1.24 | -2.36% | |
| 1.37 | 1.38 | 1.27 | 1.27 | -7.30% | |
| 1.44 | 1.45 | 1.34 | 1.37 | -4.86% | |
| 1.52 | 1.58 | 1.44 | 1.44 | -10.56% | |
| 1.71 | 1.72 | 1.61 | 1.61 | -6.40% | |
| 1.71 | 1.73 | 1.66 | 1.72 | +1.18% | |
| 1.65 | 1.74 | 1.61 | 1.70 | +1.80% | |
| 1.70 | 1.74 | 1.65 | 1.67 | -1.18% | |
| 1.65 | 1.72 | 1.61 | 1.69 | +6.96% | |
| 1.61 | 1.61 | 1.53 | 1.58 | -1.25% | |
| 1.57 | 1.63 | 1.53 | 1.60 | +3.90% | |
| 1.56 | 1.60 | 1.51 | 1.54 | -1.28% | |
| 1.48 | 1.58 | 1.45 | 1.56 | +0.65% | |
| 1.57 | 1.60 | 1.50 | 1.55 | -4.32% | |
| 1.70 | 1.71 | 1.56 | 1.62 | +0.62% | |
| 1.66 | 1.71 | 1.59 | 1.61 | -8.00% | |
| 2.07 | 2.09 | 1.72 | 1.75 | -13.79% | |
| 2.30 | 2.35 | 1.95 | 2.03 | -3.33% | |
| 2.10 | 2.20 | 1.92 | 2.10 | +3.45% | |
| 1.99 | 2.05 | 1.97 | 2.03 | +4.10% | |
| 1.96 | 2.01 | 1.91 | 1.95 | +2.09% | |
| 1.87 | 1.98 | 1.86 | 1.91 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the URG chart for longer ranges.