TipRanks
UR-Energy (DE:U9T)
FRANKFURT:U9T
Germany Market
U9T
UR-Energy
RESEARCH TOOLSreports

UR-Energy (U9T) Historical Prices

1 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 15, 2026
1.05
1.05
1.05
1.05
1.05
-7.41%
0
0.00
Sep 14, 2026
1.13
1.13
1.13
1.13
1.13
-0.18%
440
0.36
Sep 11, 2026
1.13
1.14
1.13
1.14
1.14
-1.90%
1,500
1.12
Sep 10, 2026
1.16
1.16
1.16
1.16
1.16
-5.55%
0
0.00
Sep 09, 2026
1.17
1.23
1.17
1.23
1.23
+4.97%
3,000
2.32
Sep 08, 2026
1.17
1.17
1.17
1.17
1.17
-0.34%
0
0.00
Sep 07, 2026
1.17
1.17
1.17
1.17
1.17
+0.86%
0
0.00
Sep 04, 2026
1.17
1.17
1.16
1.16
1.16
+1.22%
2,000
1.49
Sep 03, 2026
1.15
1.15
1.15
1.15
1.15
+1.23%
0
0.00
Sep 02, 2026
1.13
1.13
1.13
1.13
1.13
-5.50%
0
0.00
Sep 01, 2026
1.20
1.20
1.20
1.20
1.20
-2.60%
1,500
1.07
Aug 31, 2026
1.19
1.25
1.19
1.23
1.23
-3.90%
4,120
2.95
Aug 28, 2026
1.28
1.28
1.28
1.28
1.28
-0.93%
0
0.00
Aug 27, 2026
1.29
1.29
1.29
1.29
1.29
-1.52%
0
0.00
Aug 26, 2026
1.24
1.31
1.24
1.31
1.31
+9.50%
4,500
2.75
Aug 25, 2026
1.20
1.20
1.20
1.20
1.20
+0.33%
0
0.00
Aug 24, 2026
1.20
1.20
1.20
1.20
1.20
+7.17%
2,500
1.52
Aug 21, 2026
1.12
1.12
1.12
1.12
1.12
-5.10%
1,300
0.80
Aug 20, 2026
1.18
1.18
1.18
1.18
1.18
+4.63%
0
0.00
Aug 19, 2026
1.12
1.12
1.12
1.12
1.12
-0.88%
0
0.00
Aug 18, 2026
1.13
1.13
1.13
1.13
1.13
-0.35%
0
0.00
Aug 17, 2026
1.14
1.14
1.14
1.14
1.14
+0.89%
0
0.00
Aug 14, 2026
1.13
1.13
1.13
1.13
1.13
-6.16%
0
0.00
Aug 13, 2026
1.14
1.20
1.14
1.20
1.20
+3.09%
1,200
0.63
Aug 12, 2026
1.17
1.17
1.16
1.17
1.17
-7.17%
9,990
5.60
Aug 11, 2026
1.20
1.26
1.20
1.26
1.26
+1.13%
5
<0.01
Aug 10, 2026
1.24
1.24
1.24
1.24
1.24
+2.48%
5
<0.01
Aug 07, 2026
1.12
1.21
1.12
1.21
1.21
+5.94%
1,802
0.92
Aug 06, 2026
1.14
1.14
1.14
1.14
1.14
+3.44%
500
0.26
Aug 05, 2026
1.11
1.11
1.11
1.11
1.11
+3.17%
0
0.00
Aug 04, 2026
1.07
1.07
1.07
1.07
1.07
-1.83%
0
0.00
Aug 03, 2026
1.04
1.09
1.04
1.09
1.09
+0.74%
1,010
0.50
Jul 31, 2026
1.07
1.08
1.07
1.08
1.08
+7.75%
850
0.42
Jul 30, 2026
1.01
1.01
1.01
1.01
1.01
-7.54%
0
0.00
Jul 29, 2026
1.04
1.09
1.04
1.09
1.09
+3.62%
1,000
0.50
Jul 28, 2026
1.05
1.07
1.05
1.05
1.05
-1.50%
3,300
1.70
Jul 27, 2026
1.07
1.07
1.07
1.07
1.07
+0.19%
0
0.00
Jul 24, 2026
1.12
1.12
1.06
1.06
1.06
-4.32%
99
0.05
Jul 23, 2026
1.11
1.11
1.11
1.11
1.11
-3.64%
0
0.00
Jul 22, 2026
1.12
1.18
1.12
1.15
1.15
+9.28%
4,600
2.42
Jul 21, 2026
1.06
1.06
1.06
1.06
1.06
+0.19%
0
0.00
Jul 20, 2026
1.05
1.05
1.05
1.05
1.05
-0.94%
0
0.00
Jul 17, 2026
1.06
1.06
1.06
1.06
1.06
-5.67%
0
0.00
Jul 16, 2026
1.13
1.13
1.13
1.13
1.13
-2.25%
0
0.00
Jul 15, 2026
1.15
1.15
1.15
1.15
1.15
-3.83%
0
0.00
Jul 14, 2026
1.11
1.20
1.11
1.20
1.20
+6.38%
400
0.20
Jul 13, 2026
1.13
1.13
1.13
1.13
1.13
-4.89%
0
0.00
Jul 10, 2026
1.13
1.19
1.13
1.19
1.19
+6.65%
425
0.22
Jul 09, 2026
1.11
1.11
1.11
1.11
1.11
-1.07%
0
0.00
Jul 08, 2026
1.11
1.12
1.11
1.12
1.12
-9.65%
1,531
0.79
Rows:
50