Uranium Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	9.50	9.69	9.05	9.24	9.24	-10.67%	68,981
Nov 20, 2025	10.88	10.88	10.39	10.34	10.34	1.35%	35,942
Nov 19, 2025	9.80	10.46	9.79	10.20	10.20	4.18%	23,159
Nov 18, 2025	9.52	9.84	9.36	9.80	9.80	-0.58%	28,728
Nov 17, 2025	10.03	10.07	9.12	9.85	9.85	-3.22%	25,523
Nov 14, 2025	9.80	10.20	9.05	10.18	10.18	1.33%	86,232
Nov 13, 2025	10.68	10.70	10.04	10.05	10.05	-3.26%	24,077
Nov 12, 2025	10.72	10.79	10.36	10.38	10.38	-0.75%	6,374
Nov 11, 2025	11.16	11.16	10.34	10.46	10.46	-4.25%	13,596
Nov 10, 2025	11.20	11.22	10.91	10.93	10.93	10.34%	24,866
Nov 7, 2025	10.15	10.37	9.88	9.90	9.90	-7.25%	62,339
Nov 6, 2025	11.40	11.40	10.62	10.68	10.68	-5.57%	18,883
Nov 5, 2025	11.27	11.56	11.15	11.31	11.31	-2.80%	30,025
Nov 4, 2025	11.92	11.92	11.37	11.63	11.63	-5.63%	52,086
Nov 3, 2025	13.26	13.26	12.41	12.33	12.33	-5.18%	59,405
Oct 31, 2025	13.80	13.80	12.95	13.00	13.00	-2.42%	21,755
Oct 30, 2025	13.73	13.73	13.01	13.32	13.32	-2.02%	31,866
Oct 29, 2025	13.10	13.65	12.65	13.60	13.60	5.36%	47,030
Oct 28, 2025	11.41	12.96	11.25	12.90	12.90	14.03%	62,815
Oct 27, 2025	11.87	11.95	11.06	11.32	11.32	-3.79%	30,327
Oct 24, 2025	11.75	11.80	11.44	11.76	11.76	-0.79%	17,239
Oct 23, 2025	12.08	12.39	11.79	11.86	11.86	4.42%	46,055
Oct 22, 2025	11.69	11.75	10.94	11.35	11.35	-4.48%	69,583
Oct 21, 2025	13.14	13.14	11.86	11.89	11.89	-7.04%	31,493
Oct 20, 2025	13.00	13.51	12.39	12.79	12.79	3.21%	52,564
Oct 17, 2025	13.15	13.70	12.36	12.39	12.39	-14.13%	113,973
Oct 16, 2025	14.51	15.18	14.27	14.43	14.43	3.04%	41,488
Oct 15, 2025	13.59	14.66	13.58	14.00	14.00	3.70%	59,019
Oct 14, 2025	13.16	13.50	12.30	13.50	13.50	2.60%	31,080
Oct 13, 2025	13.21	14.00	13.07	13.16	13.16	2.35%	42,119
Oct 10, 2025	11.92	13.30	11.75	12.86	12.86	7.31%	36,711
Oct 9, 2025	12.08	12.31	11.94	11.98	11.98	0.74%	13,755
Oct 8, 2025	11.52	12.11	11.52	11.89	11.89	5.03%	21,662
Oct 7, 2025	11.26	11.72	11.26	11.32	11.32	-0.77%	49,389
Oct 6, 2025	11.49	11.60	11.24	11.41	11.41	0.14%	43,051
Oct 3, 2025	11.69	11.75	11.06	11.39	11.39	0.53%	14,517
Oct 2, 2025	11.05	11.46	11.03	11.33	11.33	3.04%	6,913
Oct 1, 2025	11.22	11.38	10.95	11.00	11.00	-4.46%	71,181
Sep 30, 2025	12.29	12.29	11.50	11.51	11.51	-2.65%	16,193
Sep 29, 2025	11.65	12.13	11.62	11.83	11.83	0.31%	13,481
Sep 26, 2025	11.53	12.00	11.42	11.79	11.79	3.15%	14,823
Sep 25, 2025	11.91	11.91	10.65	11.43	11.43	-9.21%	40,776
Sep 24, 2025	11.92	12.81	11.30	12.59	12.59	8.95%	152,881
Sep 23, 2025	11.17	11.66	11.11	11.56	11.56	7.46%	17,827
Sep 22, 2025	10.65	10.76	10.20	10.76	10.76	1.91%	10,968
Sep 19, 2025	10.42	10.76	9.99	10.55	10.55	7.26%	36,972
Sep 18, 2025	10.47	10.59	9.58	9.84	9.84	-4.78%	29,500
Sep 17, 2025	10.44	10.54	10.23	10.33	10.33	-2.44%	9,538
Sep 16, 2025	11.16	11.20	10.50	10.59	10.59	4.44%	47,000
Sep 15, 2025	10.40	10.41	9.77	10.14	10.14	0.52%	13,372