Uranium Energy Corp. (BIT:1UEC)
Italy · Delayed Price · Currency is EUR 10.55
+0.71 (7.26%)
At close: Sep 19, 2025
Uranium Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 12, 2025 | 10.26 | 10.46 | 10.05 | 10.09 | 10.09 | -5.49% | 7,027 |
| Sep 11, 2025 | 10.92 | 10.92 | 10.72 | 10.68 | 10.68 | -0.91% | 8,319 |
| Sep 10, 2025 | 10.31 | 10.74 | 10.24 | 10.77 | 10.77 | 6.00% | 20,657 |
| Sep 9, 2025 | 9.95 | 10.32 | 9.94 | 10.16 | 10.16 | 3.48% | 5,190 |
| Sep 8, 2025 | 9.56 | 9.80 | 9.50 | 9.82 | 9.82 | 4.80% | 6,781 |
| Sep 5, 2025 | 9.86 | 9.86 | 9.24 | 9.37 | 9.37 | -2.62% | 14,474 |
| Sep 4, 2025 | 10.11 | 10.35 | 9.63 | 9.62 | 9.62 | 0.33% | 53,157 |
| Sep 3, 2025 | 9.58 | 9.84 | 9.24 | 9.59 | 9.59 | 5.76% | 25,111 |
| Sep 2, 2025 | 9.16 | 9.20 | 8.88 | 9.07 | 9.07 | 0.10% | 7,131 |
| Sep 1, 2025 | 9.18 | 9.21 | 9.16 | 9.06 | 9.06 | 0.21% | 1,030 |
| Aug 29, 2025 | 9.22 | 9.42 | 9.02 | 9.04 | 9.04 | 0.78% | 13,577 |
| Aug 28, 2025 | 8.96 | 9.11 | 8.92 | 8.97 | 8.97 | -1.67% | 6,819 |
| Aug 27, 2025 | 9.41 | 9.41 | 9.10 | 9.12 | 9.12 | -1.00% | 6,811 |
| Aug 26, 2025 | 9.00 | 9.45 | 8.90 | 9.22 | 9.22 | 2.38% | 12,968 |
| Aug 25, 2025 | 9.00 | 9.19 | 8.88 | 9.00 | 9.00 | 0.77% | 8,511 |
| Aug 22, 2025 | 8.37 | 8.98 | 8.37 | 8.93 | 8.93 | 9.47% | 10,438 |
| Aug 21, 2025 | 8.17 | 8.22 | 8.07 | 8.16 | 8.16 | 1.18% | 2,054 |
| Aug 20, 2025 | 7.90 | 8.24 | 7.87 | 8.07 | 8.07 | -2.44% | 6,035 |
| Aug 19, 2025 | 8.98 | 8.98 | 8.26 | 8.27 | 8.27 | -8.44% | 10,267 |
| Aug 18, 2025 | 9.20 | 9.26 | 9.00 | 9.03 | 9.03 | 2.16% | 10,516 |
| Aug 14, 2025 | 8.88 | 8.99 | 8.67 | 8.84 | 8.84 | 1.20% | 7,853 |
| Aug 13, 2025 | 8.85 | 9.26 | 8.70 | 8.73 | 8.73 | 1.42% | 16,836 |
| Aug 12, 2025 | 8.69 | 8.69 | 8.51 | 8.61 | 8.61 | 2.65% | 9,153 |
| Aug 11, 2025 | 8.70 | 8.80 | 8.38 | 8.39 | 8.39 | -3.36% | 9,155 |
| Aug 8, 2025 | 8.44 | 8.67 | 8.32 | 8.68 | 8.68 | 3.86% | 11,800 |
| Aug 7, 2025 | 8.38 | 8.46 | 8.25 | 8.36 | 8.36 | 2.98% | 7,300 |
| Aug 6, 2025 | 8.25 | 8.39 | 8.14 | 8.12 | 8.12 | - | 6,673 |
| Aug 5, 2025 | 8.25 | 8.25 | 7.88 | 8.12 | 8.12 | 5.97% | 16,453 |
| Aug 4, 2025 | 7.56 | 7.58 | 7.36 | 7.66 | 7.66 | 6.94% | 4,699 |
| Aug 1, 2025 | 7.37 | 7.37 | 6.78 | 7.16 | 7.16 | -4.84% | 11,969 |
| Jul 31, 2025 | 7.56 | 7.61 | 7.48 | 7.53 | 7.53 | -1.84% | 7,570 |
| Jul 30, 2025 | 7.51 | 7.67 | 7.32 | 7.67 | 7.67 | 1.97% | 3,628 |
| Jul 29, 2025 | 7.68 | 7.80 | 7.68 | 7.52 | 7.52 | 2.16% | 4,200 |
| Jul 28, 2025 | 7.59 | 7.64 | 7.32 | 7.36 | 7.36 | -0.20% | 6,968 |
| Jul 25, 2025 | 7.50 | 7.51 | 7.34 | 7.38 | 7.38 | -0.14% | 5,322 |
| Jul 24, 2025 | 7.23 | 7.41 | 7.10 | 7.39 | 7.39 | 5.12% | 8,582 |
| Jul 23, 2025 | 7.01 | 7.15 | 7.00 | 7.03 | 7.03 | 3.49% | 8,960 |
| Jul 22, 2025 | 6.70 | 6.95 | 6.70 | 6.79 | 6.79 | 0.83% | 16,098 |
| Jul 21, 2025 | 6.87 | 7.07 | 6.71 | 6.73 | 6.73 | -3.92% | 14,356 |
| Jul 18, 2025 | 7.09 | 7.13 | 6.92 | 7.01 | 7.01 | 2.46% | 19,987 |
| Jul 17, 2025 | 6.32 | 6.93 | 6.31 | 6.84 | 6.84 | 12.19% | 39,435 |
| Jul 16, 2025 | 5.98 | 6.25 | 5.90 | 6.10 | 6.10 | 3.22% | 15,605 |
| Jul 15, 2025 | 5.81 | 5.93 | 5.81 | 5.91 | 5.91 | 4.49% | 5,628 |
| Jul 14, 2025 | 5.52 | 5.67 | 5.50 | 5.65 | 5.65 | 2.67% | 2,579 |
| Jul 11, 2025 | 5.35 | 5.50 | 5.34 | 5.51 | 5.51 | 5.50% | 4,186 |