Ur Energy Inc (URG)
1.2200 -0.0400 (-3.17%)
Ur Energy Inc is a uranium exploration and production company that focuses on the development and operation of uranium mining projects primarily in the United States. The company specializes in in-situ recovery (ISR) technology, a method that is considered environmentally friendly and efficient for extracting uranium from underground deposits. Ur Energy aims to provide a stable and sustainable supply of uranium to meet the growing global demand for nuclear energy, while prioritizing safety, environmental stewardship, and community engagement throughout its operations. Through its various projects, Ur Energy seeks to contribute to the future of clean energy and the transition away from fossil fuels.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/13/2024 | 1.27 | 1.27 | 1.21 | 1.22 | 2,269,179 | 1.22 |
| 12/12/2024 | 1.25 | 1.29 | 1.23 | 1.26 | 3,901,625 | 1.26 |
| 12/11/2024 | 1.26 | 1.27 | 1.22 | 1.25 | 2,325,472 | 1.25 |
| 12/10/2024 | 1.21 | 1.26 | 1.20 | 1.25 | 3,891,040 | 1.25 |
| 12/09/2024 | 1.29 | 1.29 | 1.21 | 1.21 | 3,403,092 | 1.21 |
| 12/06/2024 | 1.31 | 1.31 | 1.24 | 1.26 | 3,050,038 | 1.26 |
| 12/05/2024 | 1.25 | 1.31 | 1.24 | 1.30 | 3,655,488 | 1.30 |
| 12/04/2024 | 1.30 | 1.31 | 1.23 | 1.24 | 3,053,035 | 1.24 |
| 12/03/2024 | 1.27 | 1.30 | 1.25 | 1.29 | 3,298,679 | 1.29 |
| 12/02/2024 | 1.31 | 1.32 | 1.26 | 1.27 | 2,440,620 | 1.27 |
| 11/29/2024 | 1.27 | 1.34 | 1.27 | 1.31 | 1,759,645 | 1.31 |
| 11/27/2024 | 1.30 | 1.31 | 1.26 | 1.27 | 1,731,241 | 1.27 |
| 11/26/2024 | 1.27 | 1.32 | 1.26 | 1.28 | 2,768,731 | 1.28 |
| 11/25/2024 | 1.37 | 1.37 | 1.28 | 1.30 | 4,931,997 | 1.30 |
| 11/22/2024 | 1.37 | 1.37 | 1.31 | 1.33 | 3,381,371 | 1.33 |
| 11/21/2024 | 1.33 | 1.40 | 1.33 | 1.36 | 4,523,773 | 1.36 |
| 11/20/2024 | 1.39 | 1.39 | 1.33 | 1.33 | 3,838,104 | 1.33 |
| 11/19/2024 | 1.38 | 1.40 | 1.33 | 1.39 | 4,712,204 | 1.39 |
| 11/18/2024 | 1.26 | 1.39 | 1.26 | 1.33 | 5,545,326 | 1.33 |
| 11/15/2024 | 1.25 | 1.36 | 1.23 | 1.25 | 6,266,583 | 1.25 |
| 11/14/2024 | 1.20 | 1.25 | 1.19 | 1.24 | 4,611,493 | 1.24 |
| 11/13/2024 | 1.17 | 1.20 | 1.16 | 1.19 | 4,654,331 | 1.19 |
| 11/12/2024 | 1.17 | 1.19 | 1.14 | 1.17 | 5,771,706 | 1.17 |
| 11/11/2024 | 1.19 | 1.19 | 1.11 | 1.17 | 4,089,488 | 1.17 |
| 11/08/2024 | 1.21 | 1.22 | 1.15 | 1.19 | 4,584,875 | 1.19 |
| 11/07/2024 | 1.23 | 1.27 | 1.19 | 1.20 | 7,156,508 | 1.20 |
| 11/06/2024 | 1.24 | 1.25 | 1.19 | 1.22 | 5,399,785 | 1.22 |
| 11/05/2024 | 1.23 | 1.24 | 1.18 | 1.19 | 3,750,252 | 1.19 |
| 11/04/2024 | 1.24 | 1.24 | 1.18 | 1.22 | 2,321,302 | 1.22 |
| 11/01/2024 | 1.28 | 1.29 | 1.23 | 1.24 | 2,490,508 | 1.24 |
| 10/31/2024 | 1.29 | 1.30 | 1.25 | 1.27 | 2,549,654 | 1.27 |
| 10/30/2024 | 1.29 | 1.32 | 1.28 | 1.30 | 4,382,391 | 1.30 |
| 10/29/2024 | 1.34 | 1.35 | 1.28 | 1.30 | 2,753,293 | 1.30 |
| 10/28/2024 | 1.27 | 1.33 | 1.25 | 1.33 | 3,722,444 | 1.33 |
| 10/25/2024 | 1.31 | 1.32 | 1.27 | 1.28 | 2,405,322 | 1.28 |
| 10/24/2024 | 1.27 | 1.31 | 1.27 | 1.29 | 2,700,807 | 1.29 |
| 10/23/2024 | 1.29 | 1.30 | 1.25 | 1.27 | 3,182,960 | 1.27 |
| 10/22/2024 | 1.31 | 1.32 | 1.26 | 1.29 | 3,054,235 | 1.29 |
| 10/21/2024 | 1.35 | 1.36 | 1.28 | 1.30 | 3,551,284 | 1.30 |
| 10/18/2024 | 1.29 | 1.34 | 1.27 | 1.33 | 3,306,911 | 1.33 |
| 10/17/2024 | 1.28 | 1.31 | 1.26 | 1.29 | 5,480,964 | 1.29 |
| 10/16/2024 | 1.19 | 1.28 | 1.18 | 1.26 | 9,998,354 | 1.26 |
| 10/15/2024 | 1.17 | 1.19 | 1.15 | 1.18 | 2,743,292 | 1.18 |
| 10/14/2024 | 1.18 | 1.19 | 1.16 | 1.19 | 1,370,356 | 1.19 |
| 10/11/2024 | 1.17 | 1.19 | 1.16 | 1.18 | 2,659,483 | 1.18 |
| 10/10/2024 | 1.14 | 1.17 | 1.13 | 1.17 | 2,054,583 | 1.17 |
| 10/09/2024 | 1.17 | 1.19 | 1.14 | 1.15 | 1,606,845 | 1.15 |
| 10/08/2024 | 1.20 | 1.20 | 1.17 | 1.19 | 3,597,036 | 1.19 |
| 10/07/2024 | 1.23 | 1.24 | 1.18 | 1.21 | 3,680,430 | 1.21 |
| 10/04/2024 | 1.20 | 1.23 | 1.17 | 1.22 | 3,735,218 | 1.22 |
| 10/03/2024 | 1.22 | 1.24 | 1.17 | 1.19 | 1,810,717 | 1.19 |
| 10/02/2024 | 1.21 | 1.24 | 1.20 | 1.21 | 3,846,697 | 1.21 |
| 10/01/2024 | 1.20 | 1.25 | 1.19 | 1.21 | 3,284,867 | 1.21 |
| 9/30/2024 | 1.13 | 1.21 | 1.12 | 1.19 | 21,618,666 | 1.19 |
| 9/27/2024 | 1.20 | 1.21 | 1.12 | 1.17 | 4,708,636 | 1.17 |
| 9/26/2024 | 1.25 | 1.25 | 1.18 | 1.19 | 6,215,466 | 1.19 |
| 9/25/2024 | 1.23 | 1.25 | 1.20 | 1.23 | 3,785,925 | 1.23 |
| 9/24/2024 | 1.22 | 1.25 | 1.19 | 1.24 | 4,249,395 | 1.24 |
| 9/23/2024 | 1.23 | 1.25 | 1.16 | 1.20 | 6,051,698 | 1.20 |
| 9/20/2024 | 1.22 | 1.26 | 1.17 | 1.18 | 12,007,544 | 1.18 |
| 9/19/2024 | 1.20 | 1.21 | 1.14 | 1.18 | 3,966,237 | 1.18 |
| 9/18/2024 | 1.14 | 1.22 | 1.12 | 1.18 | 5,030,548 | 1.18 |
| 9/17/2024 | 1.15 | 1.17 | 1.10 | 1.14 | 3,258,256 | 1.14 |
| 9/16/2024 | 1.17 | 1.17 | 1.09 | 1.13 | 2,742,525 | 1.13 |