Uranium Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	13.93	13.93	13.81	13.86	-	-3.98%	3,058
Feb 10, 2026	14.21	14.60	14.14	14.44	14.44	3.87%	12,320
Feb 9, 2026	13.78	13.97	13.40	13.90	13.90	5.10%	17,982
Feb 6, 2026	12.81	13.39	12.81	13.23	13.23	1.43%	26,631
Feb 5, 2026	13.52	13.81	12.69	13.04	13.04	-2.54%	38,827
Feb 4, 2026	15.32	15.33	13.38	13.38	13.38	-9.84%	30,031
Feb 3, 2026	14.12	15.07	14.12	14.84	14.84	8.19%	34,726
Feb 2, 2026	14.05	15.00	13.57	13.72	13.72	-8.29%	44,330
Jan 30, 2026	14.97	15.77	14.19	14.96	14.96	-1.49%	62,287
Jan 29, 2026	16.86	16.94	14.64	15.18	15.18	-6.26%	39,500
Jan 28, 2026	16.24	16.68	15.91	16.20	16.20	3.33%	15,018
Jan 27, 2026	15.61	15.89	14.94	15.67	15.67	0.54%	19,503
Jan 26, 2026	16.45	16.70	15.59	15.59	15.59	-3.73%	27,146
Jan 23, 2026	17.06	17.17	16.15	16.19	16.19	-3.70%	33,962
Jan 22, 2026	16.34	16.88	16.23	16.82	16.82	6.75%	25,998
Jan 21, 2026	15.58	16.15	15.58	15.75	15.75	1.59%	19,242
Jan 20, 2026	15.32	15.59	14.52	15.51	15.51	2.05%	30,832
Jan 19, 2026	16.50	16.50	15.08	15.19	15.19	-0.01%	8,417
Jan 16, 2026	15.37	16.06	14.78	15.20	15.20	-1.45%	23,111
Jan 15, 2026	14.79	15.43	14.51	15.42	15.42	8.36%	41,272
Jan 14, 2026	13.35	14.30	13.00	14.23	14.23	4.22%	23,690
Jan 13, 2026	13.69	13.80	13.50	13.65	13.65	5.35%	30,619
Jan 12, 2026	12.77	13.05	12.68	12.96	12.96	0.20%	10,678
Jan 9, 2026	12.43	13.62	12.36	12.93	12.93	4.63%	44,041
Jan 8, 2026	12.07	12.50	12.07	12.36	12.36	2.62%	2,457
Jan 7, 2026	12.39	12.51	11.96	12.05	12.05	-0.89%	9,937
Jan 6, 2026	11.83	12.23	11.67	12.15	12.15	4.97%	12,449
Jan 5, 2026	11.27	11.81	11.24	11.58	11.58	6.20%	15,142
Jan 2, 2026	10.32	11.03	10.23	10.90	10.90	7.03%	15,960
Dec 30, 2025	10.44	10.44	10.08	10.19	10.19	-2.79%	8,500
Dec 29, 2025	10.38	10.77	10.19	10.48	10.48	-1.62%	11,635
Dec 23, 2025	10.67	10.89	10.45	10.65	10.65	-2.99%	21,507
Dec 22, 2025	11.09	11.09	10.70	10.98	10.98	-0.90%	10,765
Dec 19, 2025	10.28	11.08	10.21	11.08	11.08	11.02%	15,424
Dec 18, 2025	10.00	10.29	9.80	9.98	9.98	-0.78%	25,577
Dec 17, 2025	10.44	10.56	9.95	10.06	10.06	-3.34%	14,388
Dec 16, 2025	10.40	10.70	10.35	10.40	10.40	-3.34%	53,687
Dec 15, 2025	11.08	11.49	10.66	10.76	10.76	-1.82%	23,416
Dec 12, 2025	11.91	12.31	10.96	10.96	10.96	-5.69%	30,520
Dec 11, 2025	10.85	11.65	10.72	11.63	11.63	3.54%	31,357
Dec 10, 2025	12.01	12.01	10.86	11.23	11.23	-5.57%	38,491
Dec 9, 2025	11.60	11.84	11.57	11.89	11.89	0.07%	3,881
Dec 8, 2025	11.83	11.97	11.62	11.88	11.88	0.59%	7,716
Dec 5, 2025	12.18	12.30	11.81	11.81	11.81	-0.62%	22,183
Dec 4, 2025	11.09	11.89	10.90	11.89	11.89	11.48%	16,921
Dec 3, 2025	10.39	10.86	10.22	10.66	10.66	5.00%	7,749
Dec 2, 2025	10.24	10.33	10.14	10.15	10.15	-1.32%	5,242
Dec 1, 2025	10.45	10.48	10.18	10.29	10.29	-3.83%	5,662
Nov 28, 2025	10.56	10.66	10.54	10.70	10.70	2.47%	4,354
Nov 27, 2025	10.55	10.55	10.37	10.44	10.44	-0.67%	3,718