ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Ur Energy Inc Common Shares (Canada) (TSX:URE)

2.330 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 25, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 25, 2026 2.360 2.420 2.320 2.330 410,715 -0.01(-0.43%)
Feb 24, 2026 2.250 2.340 2.210 2.340 263,881 +0.10(+4.46%)
Feb 23, 2026 2.210 2.260 2.190 2.240 278,688 +0.05(+2.28%)
Feb 20, 2026 2.210 2.290 2.150 2.190 379,563 +0.00(+0.00%)
Feb 19, 2026 2.170 2.250 2.110 2.190 369,463 +0.02(+0.92%)
Feb 18, 2026 2.120 2.180 2.110 2.170 196,283 +0.05(+2.36%)
Feb 17, 2026 2.160 2.160 2.050 2.120 449,548 -0.03(-1.40%)
Feb 13, 2026 2.150 0 +0.00(+0.00%)
Feb 12, 2026 2.270 2.270 2.110 2.150 414,587 -0.12(-5.29%)
Feb 11, 2026 2.270 2.320 2.190 2.270 370,658 +0.04(+1.79%)
Feb 10, 2026 2.280 2.280 2.210 2.230 329,078 -0.05(-2.19%)
Feb 09, 2026 2.170 2.310 2.170 2.280 304,902 +0.10(+4.59%)
Feb 06, 2026 2.140 2.190 2.090 2.180 318,558 +0.08(+3.81%)
Feb 05, 2026 2.180 2.220 2.080 2.100 597,005 -0.14(-6.25%)
Feb 04, 2026 2.470 2.470 2.140 2.240 618,411 -0.18(-7.44%)
Feb 03, 2026 2.390 2.540 2.390 2.420 812,438 +0.08(+3.42%)
Feb 02, 2026 2.380 2.470 2.310 2.340 444,524 -0.07(-2.90%)
Jan 30, 2026 2.510 2.540 2.340 2.410 625,255 -0.17(-6.59%)
Jan 29, 2026 2.740 2.740 2.500 2.580 463,311 -0.11(-4.09%)
Jan 28, 2026 2.650 2.730 2.600 2.690 793,862 +0.09(+3.46%)
Jan 27, 2026 2.500 2.630 2.450 2.600 756,566 +0.15(+6.12%)
Jan 26, 2026 2.610 2.680 2.430 2.450 958,400 -0.11(-4.30%)
Jan 23, 2026 2.640 2.640 2.540 2.560 502,043 -0.09(-3.40%)
Jan 22, 2026 2.720 2.720 2.630 2.650 446,498 -0.03(-1.12%)
Jan 21, 2026 2.650 2.760 2.610 2.680 868,674 +0.05(+1.90%)
Jan 20, 2026 2.530 2.680 2.510 2.630 443,735 +0.04(+1.54%)
Jan 19, 2026 2.600 2.630 2.550 2.590 234,344 +0.01(+0.39%)
Jan 16, 2026 2.540 2.610 2.520 2.580 425,514 +0.03(+1.18%)
Jan 15, 2026 2.500 2.570 2.490 2.550 397,723 +0.06(+2.41%)
Jan 14, 2026 2.360 2.530 2.330 2.490 429,761 +0.11(+4.62%)
Jan 13, 2026 2.350 2.400 2.310 2.380 274,265 +0.04(+1.71%)
Jan 12, 2026 2.300 2.350 2.230 2.340 433,031 +0.05(+2.18%)
Jan 09, 2026 2.320 2.350 2.260 2.290 352,123 +0.05(+2.23%)
Jan 08, 2026 2.260 2.280 2.200 2.240 260,898 -0.02(-0.88%)
Jan 07, 2026 2.260 2.270 2.180 2.260 322,105 -0.01(-0.44%)
Jan 06, 2026 2.230 2.320 2.210 2.270 741,352 +0.03(+1.34%)
Jan 05, 2026 2.130 2.240 2.130 2.240 633,645 +0.15(+7.18%)
Jan 02, 2026 1.910 2.110 1.910 2.090 507,931 +0.21(+11.17%)
Dec 31, 2025 1.880 0 +0.02(+1.08%)
Dec 30, 2025 1.910 1.910 1.850 1.860 171,023 -0.04(-2.11%)
Dec 29, 2025 1.880 1.960 1.880 1.900 112,062 -0.03(-1.55%)
Dec 24, 2025 1.930 0 +0.00(+0.00%)
Dec 23, 2025 1.980 2.030 1.920 1.930 180,336 -0.04(-2.03%)
Dec 22, 2025 2.060 2.060 1.960 1.970 409,830 -0.05(-2.48%)
Dec 19, 2025 1.940 2.080 1.920 2.020 665,532 +0.12(+6.32%)
Dec 18, 2025 1.860 1.960 1.860 1.900 320,098 +0.06(+3.26%)
Dec 17, 2025 1.790 1.880 1.790 1.840 369,783 +0.05(+2.79%)
Dec 16, 2025 1.800 1.830 1.760 1.790 236,636 -0.02(-1.10%)
Dec 15, 2025 1.780 2.040 1.780 1.810 813,765 +0.05(+2.84%)
Dec 12, 2025 1.710 1.760 1.680 1.760 434,225 +0.06(+3.53%)
Dec 11, 2025 1.670 1.730 1.610 1.700 1,549,061 -0.13(-7.10%)
Dec 10, 2025 1.860 1.890 1.790 1.830 255,681 -0.03(-1.61%)
Dec 09, 2025 1.870 1.910 1.850 1.860 127,186 -0.04(-2.11%)
Dec 08, 2025 1.880 1.930 1.880 1.900 99,329 -0.01(-0.52%)
Dec 05, 2025 2.010 2.010 1.900 1.910 231,541 -0.10(-4.98%)
Dec 04, 2025 1.940 2.040 1.900 2.010 346,363 +0.08(+4.15%)
Dec 03, 2025 1.870 1.950 1.840 1.930 262,093 +0.07(+3.76%)
Dec 02, 2025 1.810 1.890 1.810 1.860 238,520 +0.03(+1.64%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.