Ur-Energy Inc.
URE.TOTSXEnergy● Active
$2.28
$-0.40(-14.93%)
Market Cap$905916625
P/E Ratio—
52W High$3.3
52W Low$1.1
Ur-Energy Inc.（URE.TO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ure.to · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$3.30
Oct 15, 2025
-30.9% from here
5-Year Low5Y
$0.7800
Apr 8, 2025
+192.3% from low
IPO Priceadj.
$1.34
Jan 19, 2006
+70.1% since IPO
1 Year Ago
$1.35
Jun 9, 2025
+68.9% in 1Y
5 Years Ago
$1.99
Jun 8, 2021
+14.6% in 5Y
10 Years Ago
$0.8300
Jun 8, 2016
+174.7% in 10Y
Historical Price Data · URE.TO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $2.65 | $2.65 | $2.28 | $2.28 | $2.28 | 757K | -13.96% |
| Jun 4, 2026 | $2.66 | $2.76 | $2.62 | $2.68 | $2.68 | 358K | +0.75% |
| Jun 3, 2026 | $2.91 | $2.91 | $2.61 | $2.70 | $2.70 | 1.2M | -7.22% |
| Jun 2, 2026 | $2.47 | $2.97 | $2.40 | $2.90 | $2.90 | 2.8M | +17.41% |
| Jun 1, 2026 | $2.23 | $2.39 | $2.20 | $2.35 | $2.35 | 849K | +5.38% |
| May 29, 2026 | $2.23 | $2.25 | $2.17 | $2.23 | $2.23 | 331K | +0.00% |
| May 28, 2026 | $2.24 | $2.27 | $2.20 | $2.23 | $2.23 | 252K | -0.45% |
| May 27, 2026 | $2.24 | $2.26 | $2.18 | $2.25 | $2.25 | 207K | +0.45% |
| May 26, 2026 | $2.18 | $2.34 | $2.17 | $2.25 | $2.25 | 399K | +3.21% |
| May 25, 2026 | $2.16 | $2.19 | $2.14 | $2.14 | $2.14 | 185K | -0.93% |
| May 22, 2026 | $2.14 | $2.19 | $2.12 | $2.14 | $2.14 | 234K | +0.00% |
| May 21, 2026 | $2.04 | $2.13 | $2.01 | $2.10 | $2.10 | 236K | +2.94% |
| May 20, 2026 | $2.12 | $2.13 | $2.02 | $2.02 | $2.02 | 352K | -4.72% |
| May 19, 2026 | $2.22 | $2.22 | $2.06 | $2.06 | $2.06 | 427K | -7.21% |
| May 15, 2026 | $2.44 | $2.44 | $2.28 | $2.28 | $2.28 | 459K | -6.56% |
| May 14, 2026 | $2.61 | $2.61 | $2.45 | $2.49 | $2.49 | 374K | -4.60% |
| May 13, 2026 | $2.69 | $2.70 | $2.55 | $2.57 | $2.57 | 399K | -4.46% |
| May 12, 2026 | $2.57 | $2.68 | $2.43 | $2.65 | $2.65 | 1.3M | +3.11% |
| May 11, 2026 | $2.43 | $2.55 | $2.25 | $2.47 | $2.47 | 899K | +1.65% |
| May 8, 2026 | $2.49 | $2.49 | $2.38 | $2.39 | $2.39 | 323K | -4.02% |
Showing 1–20 of 1,253 records
Annual Stock Price Performance · URE.TO
Jan 1 → Dec 31 · 6 years2026+19.4%$1.91 → $2.28
+19.4%
2025+11.2%$1.69 → $1.88
+11.2%
2024-19.2%$2.03 → $1.64
-19.2%
2023+27.0%$1.59 → $2.02
+27.0%
2022-10.3%$1.75 → $1.57
-10.3%
2021-21.8%$1.97 → $1.54
-21.8%
Best Year2023 · +27.0%
Worst Year2021 · -21.8%
Positive Years3 / 6
Avg Annual Return+1.1%
6Y Total Return+15.7%
6Y CAGR~+2.5% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$149.92+0.00%
Mkt Cap $621.4B
Chevron Corporation
CVX
$187.31+0.00%
Mkt Cap $373.0B
Shell plc
SHEL
$85.40+0.00%
Mkt Cap $240.8B
TotalEnergies SE
TTE
$88.71+0.00%
Mkt Cap $197.6B
Enbridge Inc.
ENB.TO
$78.54+0.00%
Mkt Cap $171.5B
Enbridge Inc
ENB-PT.TO
$24.75+0.00%
Mkt Cap $155.2B
ConocoPhillips
COP
$117.14+0.00%
Mkt Cap $142.7B
Enbridge Inc
ENB-PA.TO
$23.90+0.00%
Mkt Cap $139.1B
Canadian Natural Resources Limited
CNQ.TO
$63.76+0.00%
Mkt Cap $133.0B
Enbridge Inc.
ENB
$56.31+0.00%
Mkt Cap $123.0BWhat If You Invested in URE.TO?
If you invested $1,000 in URE.TO 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,747
Total Return+174.7%
CAGR~+10.6% / yr
Profit+$1,747
Based on Jun 8, 2016 · $0.83Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Ur-Energy Inc.（URE.TO）所属板块为 Energy，主要交易场所为 TSX。本页行情快照中的最近价为 $2.28。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
URE.TO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
URE.TO 历史股价FMP 日线复权 OHLCV