NYSE American · URG · stock
Ur-Energy INC (URG) stock price history
Every NYSE American trading session of Ur-Energy INC from Jul 25, 2008 to Sep 28, 2026: 4,572 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
URG adjusted close, 2008 to 2026
- $3.27
- All time high, 2011
- $2.35
- 52 week high, $1.12 low
- 4,572
- Daily sessions since 2008
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.
URG key facts
- Ur-Energy INC (URG) closed at $1.12 on Sep 28, 2026 on NYSE American.
- URG's all time high close is $3.27, set on Feb 1, 2011; its all time low close is $0.2900 on Oct 27, 2008.
- URG's 52 week range is $1.12 to $2.35.
- URG returned -36.4% over the year to Sep 28, 2026 and -33.7% over five years.
- Over ten years URG returned +124%, +8.4% a year compounded.
- URG's deepest drawdown was -91.1% from Feb 1, 2011 to Mar 20, 2020.
- DataCedar holds 4,572 daily sessions of URG history from Jul 25, 2008 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
URG price chart, 2008 to 2026
URG returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -20.6% |
| 3 months | -17.0% |
| 6 months | -21.1% |
| Year to date | -17.6% |
| 1 year | -36.4% |
| 3 years | -32.5% |
| 5 years | -33.7% |
| 10 years | +124.0% |
| Since Jul 25, 2008 | -42.0% |
| Compound annual growth, 18.2 years | -2.9% |
URG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $3.27 on Feb 1, 2011
- All time low close
- $0.2900 on Oct 27, 2008
- 52 week high
- $2.35 on Oct 15, 2025
- 52 week low
- $1.12 on Nov 21, 2025
- Deepest drawdown
- -91.1% from Feb 1, 2011 to Mar 20, 2020, not yet recovered
- Best single session
- +41.0% on Nov 24, 2008
- Worst single session
- -33.3% on Jul 12, 2019
- Volatility, 1 year annualised
- 70.2%
- Sessions closing higher, 1 year
- 44%
- Best calendar year
- 2010, +288%
- Worst calendar year
- 2011, -71%
URG price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2008 starts on Jul 25, 2008; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $1.40 | $2.15 | $1.12 | $1.12 | -19.4% | 1.7B | 185 |
| 2025 | $1.15 | $2.35 | $0.5500 | $1.39 | +20.9% | 1.8B | 250 |
| 2024 | $1.55 | $2.01 | $0.9600 | $1.15 | -25.3% | 926.3M | 252 |
| 2023 | $1.15 | $1.71 | $0.8200 | $1.54 | +33.9% | 445.6M | 250 |
| 2022 | $1.26 | $1.95 | $0.9500 | $1.15 | -5.7% | 500.8M | 251 |
| 2021 | $0.8100 | $2.15 | $0.7400 | $1.22 | +52.5% | 936.7M | 252 |
| 2020 | $0.5900 | $0.9300 | $0.2700 | $0.8000 | +35.6% | 154.4M | 253 |
| 2019 | $0.6500 | $0.9900 | $0.5000 | $0.5900 | -9.2% | 127.2M | 252 |
| 2018 | $0.6900 | $0.9300 | $0.5400 | $0.6500 | -4.4% | 157M | 251 |
| 2017 | $0.5300 | $0.9100 | $0.5000 | $0.6800 | +28.3% | 106.7M | 251 |
| 2016 | $0.6300 | $0.7300 | $0.4100 | $0.5300 | -18.5% | 86.6M | 252 |
| 2015 | $0.8700 | $1.08 | $0.4500 | $0.6500 | -25.3% | 74.7M | 252 |
| 2014 | $1.42 | $1.99 | $0.7300 | $0.8700 | -37.0% | 233.6M | 252 |
| 2013 | $0.8600 | $1.48 | $0.7200 | $1.38 | +62.4% | 110.9M | 252 |
| 2012 | $0.8900 | $1.50 | $0.6300 | $0.8500 | -1.2% | 93.8M | 250 |
| 2011 | $3.18 | $3.37 | $0.7500 | $0.8600 | -71.2% | 254.6M | 252 |
| 2010 | $0.8000 | $3.05 | $0.7300 | $2.99 | +288.3% | 99.3M | 252 |
| 2009 | $0.5900 | $1.18 | $0.4600 | $0.7700 | +32.8% | 29.5M | 252 |
| 2008 | $1.90 | $1.96 | $0.2800 | $0.5800 | n/a | 19.2M | 111 |
URG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $1.12 | -21.1% |
| August 2026 | $1.42 | +16.4% |
| July 2026 | $1.22 | -10.3% |
| June 2026 | $1.36 | -16.0% |
| May 2026 | $1.62 | -9.5% |
| April 2026 | $1.79 | +20.1% |
| March 2026 | $1.49 | -10.8% |
| February 2026 | $1.67 | -5.1% |
| January 2026 | $1.76 | +26.6% |
| December 2025 | $1.39 | +6.1% |
| November 2025 | $1.31 | -23.8% |
| October 2025 | $1.72 | -3.9% |
About the URG data
Daily bars. 4,572 sessions from Jul 25, 2008 to Sep 28, 2026, one row per NYSE American trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE American trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 25, 2008, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/URG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE American
- UAC.W United Acquisition Corp. I Warrants, each whole warrant exercisable for one Class A ordinary share at an exercise price of $11.50
- UAVS AgEagle Aerial Systems Inc.
- UEC Uranium Energy Corp.
- UMAC Unusual Machines, Inc.
- USAS Americas Gold & Silver Corp
- USBC USBC, Inc.
- UTG Reaves Utility Income Fund
- UUU Universal Safety Products, INC.
Browse NYSE American
Common questions
URG share price history
