Ur-Energy Inc.
URGAMEXEnergy● Active
$1.68
+$0.06(+3.70%)
Market Cap$667517513
P/E Ratio—
52W High$2.35
52W Low$0.8
Ur-Energy Inc.（URG）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
urg · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$2.35
Oct 15, 2025
-28.3% from here
5-Year Low5Y
$0.5521
Apr 8, 2025
+205.2% from low
IPO Priceadj.
$1.93
Jul 25, 2008
-12.7% since IPO
1 Year Ago
$0.9814
Jun 9, 2025
+71.7% in 1Y
5 Years Ago
$1.65
Jun 8, 2021
+2.1% in 5Y
10 Years Ago
$0.6500
Jun 8, 2016
+159.2% in 10Y
Historical Price Data · URG
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $1.70 | $1.72 | $1.66 | $1.68 | $1.68 | 3.9M | -1.18% |
| Jun 5, 2026 | $1.90 | $1.94 | $1.62 | $1.62 | $1.62 | 13.4M | -14.74% |
| Jun 4, 2026 | $1.91 | $1.99 | $1.88 | $1.93 | $1.93 | 7.8M | +1.05% |
| Jun 3, 2026 | $2.08 | $2.09 | $1.88 | $1.93 | $1.93 | 19.5M | -7.21% |
| Jun 2, 2026 | $1.84 | $2.15 | $1.73 | $2.10 | $2.10 | 44.4M | +14.13% |
| Jun 1, 2026 | $1.64 | $1.73 | $1.59 | $1.71 | $1.71 | 11.4M | +4.27% |
| May 29, 2026 | $1.61 | $1.64 | $1.58 | $1.62 | $1.62 | 3.9M | +0.62% |
| May 28, 2026 | $1.63 | $1.66 | $1.59 | $1.62 | $1.62 | 5.6M | -0.61% |
| May 27, 2026 | $1.63 | $1.64 | $1.58 | $1.63 | $1.63 | 7.2M | +0.00% |
| May 26, 2026 | $1.58 | $1.70 | $1.57 | $1.63 | $1.63 | 15.4M | +3.16% |
| May 22, 2026 | $1.55 | $1.59 | $1.52 | $1.55 | $1.55 | 5.6M | +0.00% |
| May 21, 2026 | $1.49 | $1.55 | $1.45 | $1.53 | $1.53 | 7.5M | +2.68% |
| May 20, 2026 | $1.56 | $1.57 | $1.46 | $1.47 | $1.47 | 8.0M | -5.77% |
| May 19, 2026 | $1.57 | $1.60 | $1.49 | $1.50 | $1.50 | 9.8M | -4.46% |
| May 18, 2026 | $1.69 | $1.71 | $1.56 | $1.58 | $1.58 | 9.2M | -6.51% |
| May 15, 2026 | $1.77 | $1.79 | $1.65 | $1.66 | $1.66 | 8.9M | -6.21% |
| May 14, 2026 | $1.90 | $1.91 | $1.78 | $1.83 | $1.83 | 9.1M | -3.68% |
| May 13, 2026 | $1.99 | $1.99 | $1.86 | $1.87 | $1.87 | 10.5M | -6.03% |
| May 12, 2026 | $1.88 | $1.95 | $1.77 | $1.94 | $1.94 | 19.7M | +3.19% |
| May 11, 2026 | $1.76 | $1.87 | $1.64 | $1.82 | $1.82 | 16.3M | +3.41% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · URG
Jan 1 → Dec 31 · 6 years2026+20.0%$1.40 → $1.68
+20.0%
2025+20.9%$1.15 → $1.39
+20.9%
2024-25.8%$1.55 → $1.15
-25.8%
2023+33.9%$1.15 → $1.54
+33.9%
2022-8.7%$1.26 → $1.15
-8.7%
2021-23.8%$1.60 → $1.22
-23.8%
Best Year2023 · +33.9%
Worst Year2024 · -25.8%
Positive Years3 / 6
Avg Annual Return+2.7%
6Y Total Return+5.0%
6Y CAGR~+0.8% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$151.51+0.00%
Mkt Cap $628.0B
Chevron Corporation
CVX
$189.66+0.00%
Mkt Cap $377.7B
Shell plc
SHEL
$86.50+0.00%
Mkt Cap $243.9B
TotalEnergies SE
TTE
$89.17+0.00%
Mkt Cap $198.6B
Enbridge Inc.
ENB.TO
$78.03+0.00%
Mkt Cap $170.4B
Enbridge Inc
ENB-PT.TO
$24.72+0.00%
Mkt Cap $155.0B
Enbridge Inc
ENB-PA.TO
$24.95+0.00%
Mkt Cap $145.2B
ConocoPhillips
COP
$118.97+0.00%
Mkt Cap $144.9B
Canadian Natural Resources Limited
CNQ.TO
$64.85+0.00%
Mkt Cap $135.3B
Enbridge Inc.
ENB
$55.93+0.00%
Mkt Cap $122.1BWhat If You Invested in URG?
If you invested $1,000 in URG 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,592
Total Return+159.2%
CAGR~+10.0% / yr
Profit+$1,592
Based on Jun 8, 2016 · $0.65Split & 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.（URG）所属板块为 Energy，主要交易场所为 AMEX。本页行情快照中的最近价为 $1.69。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
URG 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。
URG 历史股价FMP 日线复权 OHLCV