Uranium Energy Corp. (BIT:1UEC)
Italy · Delayed Price · Currency is EUR 8.39
+0.26 (3.20%)
At close: Oct 2, 2026
BIT:1UEC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 8.40 | 8.40 | 8.33 | 8.39 | 8.39 | 3.20% | 2,158 |
| Oct 1, 2026 | 8.37 | 8.47 | 8.13 | 8.13 | 8.13 | -3.62% | 2,408 |
| Sep 30, 2026 | 8.19 | 8.65 | 8.08 | 8.44 | 8.44 | 5.90% | 4,882 |
| Sep 29, 2026 | 8.17 | 8.72 | 7.92 | 7.97 | 7.97 | -0.93% | 16,406 |
| Sep 28, 2026 | 8.28 | 8.28 | 7.92 | 8.04 | 8.04 | -4.46% | 6,071 |
| Sep 25, 2026 | 8.47 | 8.49 | 8.31 | 8.42 | 8.42 | 2.00% | 947 |
| Sep 24, 2026 | 8.77 | 8.78 | 8.24 | 8.25 | 8.25 | -6.62% | 9,910 |
| Sep 23, 2026 | 9.09 | 9.09 | 8.77 | 8.84 | 8.84 | -1.56% | 3,079 |
| Sep 22, 2026 | 8.86 | 8.93 | 8.86 | 8.98 | 8.98 | 2.05% | 3,004 |
| Sep 21, 2026 | 8.86 | 9.01 | 8.73 | 8.80 | 8.80 | 1.32% | 1,885 |
| Sep 18, 2026 | 9.00 | 9.00 | 8.70 | 8.68 | 8.68 | -3.02% | 2,200 |
| Sep 17, 2026 | 9.02 | 9.02 | 8.93 | 8.95 | 8.95 | 3.41% | 1,281 |
| Sep 16, 2026 | 8.94 | 8.98 | 8.65 | 8.66 | 8.66 | -0.46% | 2,182 |
| Sep 15, 2026 | 8.95 | 8.95 | 8.67 | 8.70 | 8.70 | -0.34% | 633 |
| Sep 14, 2026 | 9.20 | 9.20 | 8.50 | 8.73 | 8.73 | -6.53% | 12,426 |
| Sep 11, 2026 | 9.65 | 9.73 | 9.35 | 9.34 | 9.34 | -2.46% | 7,587 |
| Sep 10, 2026 | 10.27 | 10.27 | 9.51 | 9.57 | 9.57 | -4.01% | 7,777 |
| Sep 9, 2026 | 10.10 | 10.27 | 9.94 | 9.97 | 9.97 | -4.41% | 3,886 |
| Sep 8, 2026 | 9.85 | 10.44 | 9.85 | 10.43 | 10.43 | 4.35% | 3,959 |
| Sep 7, 2026 | 10.19 | 10.19 | 9.90 | 10.00 | 10.00 | -0.15% | 2,820 |
| Sep 4, 2026 | 10.04 | 10.41 | 9.85 | 10.01 | 10.01 | -0.20% | 2,668 |
| Sep 3, 2026 | 10.10 | 10.14 | 10.03 | 10.03 | 10.03 | 1.42% | 3,296 |
| Sep 2, 2026 | 9.98 | 10.20 | 9.90 | 9.89 | 9.89 | -2.47% | 3,305 |
| Sep 1, 2026 | 10.46 | 10.64 | 9.91 | 10.14 | 10.14 | -4.34% | 11,198 |
| Aug 31, 2026 | 10.80 | 10.80 | 10.42 | 10.60 | 10.60 | -2.75% | 5,268 |
| Aug 28, 2026 | 11.64 | 11.68 | 10.90 | 10.90 | 10.90 | -4.13% | 17,879 |
| Aug 27, 2026 | 11.31 | 11.49 | 11.25 | 11.37 | 11.37 | 1.25% | 7,088 |
| Aug 26, 2026 | 11.39 | 11.80 | 11.25 | 11.23 | 11.23 | -1.58% | 19,545 |
| Aug 25, 2026 | 10.81 | 11.48 | 10.81 | 11.41 | 11.41 | 5.45% | 23,963 |
| Aug 24, 2026 | 10.81 | 11.00 | 10.60 | 10.82 | 10.82 | 2.85% | 11,858 |
| Aug 21, 2026 | 9.75 | 10.52 | 9.75 | 10.52 | 10.52 | 9.64% | 7,871 |
| Aug 20, 2026 | 9.86 | 9.88 | 9.56 | 9.60 | 9.60 | -1.79% | 3,348 |
| Aug 19, 2026 | 9.76 | 9.76 | 9.69 | 9.77 | 9.77 | 6.49% | 1,754 |
| Aug 18, 2026 | 9.46 | 9.46 | 9.46 | 9.18 | 9.18 | -6.04% | 150 |
| Aug 17, 2026 | 10.18 | 10.18 | 9.57 | 9.77 | 9.77 | -0.15% | 2,852 |
| 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 |