TSX · URE · stock
Ur-Energy Inc. (URE) stock price history
Every TSX trading session of Ur-Energy Inc. from Jan 19, 2006 to Nov 12, 2026: 5,222 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 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.
URE adjusted close, 2006 to 2026
- CA$5.30
- All time high, 2007
- CA$2.97
- 52 week high, CA$0.8800 low
- 5,222
- Daily sessions since 2006
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
URE key facts
- Ur-Energy Inc. (URE) closed at CA$0.8900 on Nov 12, 2026 on TSX.
- URE's all time high close is CA$5.30, set on Feb 19, 2007; its all time low close is CA$0.3700 on Oct 15, 2008.
- URE's 52 week range is CA$0.8800 to CA$2.97.
- URE returned -51.4% over the year to Nov 12, 2026 and -64.1% over five years.
- Over ten years URE returned +37%, +3.2% a year compounded.
- URE's deepest drawdown was -93.0% from Feb 22, 2007 to Oct 15, 2008.
- DataCedar holds 5,222 daily sessions of URE history from Jan 19, 2006 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
URE price chart, 2006 to 2026
URE returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -38.2% |
| 3 months | -52.4% |
| 6 months | -66.4% |
| Year to date | -52.2% |
| 1 year | -51.4% |
| 3 years | -58.2% |
| 5 years | -64.1% |
| 10 years | +36.9% |
| Since Jan 19, 2006 | -33.6% |
| Compound annual growth, 20.8 years | -1.9% |
URE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- CA$5.30 on Feb 19, 2007
- All time low close
- CA$0.3700 on Oct 15, 2008
- 52 week high
- CA$2.97 on Jun 2, 2026
- 52 week low
- CA$0.8800 on Nov 10, 2026
- Deepest drawdown
- -93.0% from Feb 22, 2007 to Oct 15, 2008, not yet recovered
- Best single session
- +46.8% on Nov 24, 2008
- Worst single session
- -34.2% on Jul 12, 2019
- Volatility, 1 year annualised
- 71.9%
- Sessions closing higher, 1 year
- 43%
- Best calendar year
- 2010, +268%
- Worst calendar year
- 2008, -81%
URE 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. 2006 starts on Jan 19, 2006; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | CA$1.91 | CA$2.97 | CA$0.8800 | CA$0.8900 | -52.7% | 83.1M | 214 |
| 2025 | CA$1.69 | CA$3.30 | CA$0.7800 | CA$1.88 | +14.6% | 53.4M | 251 |
| 2024 | CA$2.03 | CA$2.72 | CA$1.32 | CA$1.64 | -18.8% | 33.5M | 252 |
| 2023 | CA$1.59 | CA$2.33 | CA$1.13 | CA$2.02 | +28.7% | 19.7M | 250 |
| 2022 | CA$1.75 | CA$2.49 | CA$1.26 | CA$1.57 | +1.9% | 45M | 250 |
| 2021 | CA$1.05 | CA$2.72 | CA$0.9400 | CA$1.54 | +48.1% | 67.5M | 251 |
| 2020 | CA$0.7400 | CA$1.15 | CA$0.3900 | CA$1.04 | +36.8% | 19.5M | 252 |
| 2019 | CA$0.8400 | CA$1.30 | CA$0.7000 | CA$0.7600 | -14.6% | 16.9M | 251 |
| 2018 | CA$0.8800 | CA$1.19 | CA$0.7400 | CA$0.8900 | +3.5% | 17M | 251 |
| 2017 | CA$0.7100 | CA$1.19 | CA$0.6200 | CA$0.8600 | +21.1% | 20.2M | 250 |
| 2016 | CA$0.8600 | CA$0.9800 | CA$0.5500 | CA$0.7100 | -20.2% | 15.3M | 251 |
| 2015 | CA$1.03 | CA$1.35 | CA$0.6000 | CA$0.8900 | -10.1% | 13.4M | 251 |
| 2014 | CA$1.49 | CA$2.21 | CA$0.8300 | CA$0.9900 | -31.3% | 40.1M | 251 |
| 2013 | CA$0.8500 | CA$1.57 | CA$0.7300 | CA$1.44 | +73.5% | 28.4M | 251 |
| 2012 | CA$0.9000 | CA$1.49 | CA$0.6400 | CA$0.8300 | -4.6% | 30.9M | 251 |
| 2011 | CA$3.05 | CA$3.35 | CA$0.7900 | CA$0.8700 | -70.8% | 84.2M | 250 |
| 2010 | CA$0.8300 | CA$3.03 | CA$0.7600 | CA$2.98 | +267.9% | 71.5M | 251 |
| 2009 | CA$0.7100 | CA$1.39 | CA$0.5600 | CA$0.8100 | +17.4% | 106.2M | 251 |
| 2008 | CA$3.55 | CA$3.60 | CA$0.3400 | CA$0.6900 | -80.5% | 120.1M | 252 |
| 2007 | CA$3.90 | CA$5.45 | CA$2.17 | CA$3.54 | -8.3% | 184.1M | 252 |
| 2006 | CA$1.38 | CA$4.70 | CA$1.07 | CA$3.86 | n/a | 179.5M | 239 |
URE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | CA$0.8900 | -26.4% |
| October 2026 | CA$1.21 | -22.4% |
| September 2026 | CA$1.56 | -21.2% |
| August 2026 | CA$1.98 | +15.1% |
| July 2026 | CA$1.72 | -10.4% |
| June 2026 | CA$1.92 | -13.9% |
| May 2026 | CA$2.23 | -9.0% |
| April 2026 | CA$2.45 | +18.9% |
| March 2026 | CA$2.06 | -10.8% |
| February 2026 | CA$2.31 | -4.1% |
| January 2026 | CA$2.41 | +28.2% |
| December 2025 | CA$1.88 | +2.7% |
About the URE data
Daily bars. 5,222 sessions from Jan 19, 2006 to Nov 12, 2026, one row per TSX 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 Sep 17, 2026 forward, most recent session Nov 5, 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 TSX trading days; minute timestamps are UTC. Prices are in CAD. 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 Jan 19, 2006, 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/tsx%3AURE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on TSX
Common questions
URE share price history
