Uranium Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 26, 2025	10.50	10.60	10.38	10.51	10.51	4.14%	12,983
Nov 25, 2025	10.42	10.42	9.77	10.09	10.09	1.16%	35,995
Nov 24, 2025	9.48	10.09	9.41	9.98	9.98	8.01%	19,139
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