Uranium Energy Corp. (BIT:1UEC)
Italy · Delayed Price · Currency is EUR 9.78
+0.08 (0.88%)
At close: Aug 14, 2026
BIT:1UEC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 9.75 | 9.87 | 9.74 | 9.78 | 9.78 | 0.88% | 1,844 |
| Aug 13, 2026 | 9.82 | 10.00 | 9.67 | 9.70 | 9.70 | -2.27% | 2,713 |
| Aug 12, 2026 | 9.96 | 10.15 | 9.92 | 9.92 | 9.92 | - | 5,145 |
| Aug 11, 2026 | 9.87 | 10.01 | 9.87 | 9.92 | 9.92 | 0.81% | 906 |
| Aug 10, 2026 | 9.88 | 9.96 | 9.75 | 9.84 | 9.84 | 0.46% | 2,996 |
| Aug 7, 2026 | 9.47 | 9.86 | 9.47 | 9.80 | 9.80 | 3.71% | 9,860 |
| Aug 6, 2026 | 9.29 | 9.47 | 9.07 | 9.45 | 9.45 | 1.83% | 2,622 |
| Aug 5, 2026 | 9.16 | 9.40 | 9.14 | 9.28 | 9.28 | 1.37% | 3,570 |
| Aug 4, 2026 | 8.76 | 9.12 | 8.64 | 9.15 | 9.15 | 7.52% | 16,376 |
| Aug 3, 2026 | 8.55 | 8.66 | 8.16 | 8.51 | 8.51 | 3.84% | 9,090 |
| Jul 31, 2026 | 8.36 | 8.72 | 8.19 | 8.20 | 8.20 | -0.91% | 7,536 |
| Jul 30, 2026 | 7.78 | 8.35 | 7.78 | 8.27 | 8.27 | 3.12% | 8,969 |
| Jul 29, 2026 | 8.55 | 8.56 | 8.00 | 8.02 | 8.02 | -3.78% | 8,165 |
| Jul 28, 2026 | 8.76 | 8.82 | 8.05 | 8.34 | 8.34 | -2.40% | 7,471 |
| Jul 27, 2026 | 8.40 | 8.92 | 8.40 | 8.54 | 8.54 | 1.30% | 7,923 |
| Jul 24, 2026 | 8.52 | 8.80 | 8.43 | 8.43 | 8.43 | -0.06% | 5,684 |
| Jul 23, 2026 | 8.60 | 8.69 | 8.39 | 8.44 | 8.44 | -1.52% | 2,100 |
| Jul 22, 2026 | 8.45 | 8.60 | 8.42 | 8.57 | 8.57 | 1.12% | 5,075 |
| Jul 21, 2026 | 8.61 | 8.64 | 8.27 | 8.47 | 8.47 | 2.54% | 13,817 |
| Jul 20, 2026 | 8.11 | 8.36 | 8.11 | 8.26 | 8.26 | 4.82% | 2,338 |
| Jul 17, 2026 | 8.12 | 8.31 | 7.81 | 7.88 | 7.88 | -7.84% | 14,550 |
| Jul 16, 2026 | 8.72 | 9.15 | 8.50 | 8.55 | 8.55 | -3.34% | 12,018 |
| Jul 15, 2026 | 9.19 | 9.30 | 8.80 | 8.85 | 8.85 | -3.17% | 3,724 |
| Jul 14, 2026 | 8.96 | 9.19 | 8.85 | 9.14 | 9.14 | 2.01% | 1,962 |
| Jul 13, 2026 | 9.29 | 9.29 | 8.80 | 8.96 | 8.96 | -1.70% | 1,907 |
| Jul 10, 2026 | 8.98 | 9.33 | 8.90 | 9.11 | 9.11 | 0.28% | 7,245 |
| Jul 9, 2026 | 8.73 | 9.09 | 8.71 | 9.09 | 9.09 | 7.96% | 2,645 |
| Jul 8, 2026 | 8.90 | 9.11 | 8.40 | 8.42 | 8.42 | -2.94% | 9,086 |
| Jul 7, 2026 | 9.38 | 9.42 | 8.54 | 8.67 | 8.67 | -7.67% | 10,453 |
| Jul 6, 2026 | 9.81 | 9.81 | 9.39 | 9.39 | 9.39 | -2.14% | 3,076 |
| Jul 3, 2026 | 9.73 | 9.79 | 9.50 | 9.60 | 9.60 | 0.26% | 1,035 |
| Jul 2, 2026 | 9.31 | 9.80 | 9.26 | 9.57 | 9.57 | 0.84% | 3,055 |
| Jul 1, 2026 | 9.33 | 9.61 | 9.30 | 9.49 | 9.49 | 2.04% | 6,264 |
| Jun 30, 2026 | 9.50 | 9.51 | 9.12 | 9.30 | 9.30 | 1.25% | 3,226 |
| Jun 29, 2026 | 9.60 | 9.60 | 9.16 | 9.19 | 9.19 | -1.02% | 4,265 |
| Jun 26, 2026 | 9.32 | 9.37 | 9.12 | 9.28 | 9.28 | -0.38% | 3,320 |
| Jun 25, 2026 | 9.69 | 9.79 | 9.29 | 9.32 | 9.32 | -5.34% | 13,640 |
| Jun 24, 2026 | 10.00 | 10.11 | 9.56 | 9.84 | 9.84 | -3.15% | 4,965 |
| Jun 23, 2026 | 9.80 | 10.26 | 9.60 | 10.16 | 10.16 | -1.65% | 11,276 |
| Jun 22, 2026 | 10.28 | 10.49 | 10.09 | 10.33 | 10.33 | - | 6,330 |
| Jun 19, 2026 | 10.46 | 10.56 | 10.44 | 10.33 | 10.33 | 0.10% | 6,976 |
| Jun 18, 2026 | 10.06 | 10.50 | 10.06 | 10.32 | 10.32 | 0.88% | 15,797 |
| Jun 17, 2026 | 10.20 | 10.52 | 10.00 | 10.23 | 10.23 | 0.79% | 12,210 |
| Jun 16, 2026 | 10.20 | 10.66 | 10.16 | 10.15 | 10.15 | -1.65% | 25,295 |
| Jun 15, 2026 | 9.89 | 10.54 | 9.89 | 10.32 | 10.32 | 6.23% | 30,868 |
| Jun 12, 2026 | 9.34 | 9.77 | 9.17 | 9.72 | 9.72 | 8.91% | 25,370 |
| Jun 11, 2026 | 8.71 | 8.92 | 8.43 | 8.92 | 8.92 | 5.62% | 38,092 |
| Jun 10, 2026 | 9.27 | 9.49 | 8.40 | 8.45 | 8.45 | -10.45% | 61,567 |
| Jun 9, 2026 | 11.30 | 11.30 | 9.41 | 9.43 | 9.43 | -16.84% | 92,359 |
| Jun 8, 2026 | 11.62 | 11.62 | 10.94 | 11.34 | 11.34 | 1.07% | 26,060 |