Uranium Energy Corp. (ETR:U6Z)
Germany · Delayed Price · Currency is EUR 10.55
+0.69 (6.98%)
At close: Sep 19, 2025
Uranium Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 1, 2018 | 1.01 | 1.01 | 0 | 1.01 | 1.01 | - | - |
| Feb 28, 2018 | 1.01 | 1.01 | 0 | 1.01 | 1.01 | -9.82% | - |
| Feb 27, 2018 | 1.16 | 1.18 | 1.12 | 1.12 | 1.12 | - | 1,260 |
| Feb 26, 2018 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -1.75% | - |
| Feb 23, 2018 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -1.72% | - |
| Feb 22, 2018 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 1.75% | - |
| Feb 21, 2018 | 1.14 | 1.14 | 1.11 | 1.14 | 1.14 | -0.87% | 5,980 |
| Feb 20, 2018 | 1.18 | 1.18 | 1.15 | 1.15 | 1.15 | - | 1,442 |
| Feb 19, 2018 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Feb 16, 2018 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.88% | - |
| Feb 15, 2018 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Feb 14, 2018 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | 4.59% | 4,563 |
| Feb 13, 2018 | 1.08 | 1.09 | 1.08 | 1.09 | 1.09 | -3.54% | 10,350 |
| Feb 12, 2018 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.89% | 1,616 |
| Feb 9, 2018 | 1.16 | 1.17 | 1.12 | 1.12 | 1.12 | -2.61% | 5,000 |
| Feb 8, 2018 | 1.17 | 1.17 | 1.14 | 1.15 | 1.15 | -0.86% | 38,249 |
| Feb 7, 2018 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.87% | - |
| Feb 6, 2018 | 1.10 | 1.20 | 1.10 | 1.15 | 1.15 | -3.36% | 500 |
| Feb 5, 2018 | 1.15 | 1.19 | 1.15 | 1.19 | 1.19 | - | 1,700 |
| Feb 2, 2018 | 1.25 | 1.25 | 1.19 | 1.19 | 1.19 | -5.56% | 2,550 |
| Feb 1, 2018 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | 3.28% | 3,026 |
| Jan 31, 2018 | 1.27 | 1.27 | 1.22 | 1.22 | 1.22 | 1.67% | 1,150 |
| Jan 30, 2018 | 1.20 | 1.20 | 0 | 1.20 | 1.20 | -7.34% | - |
| Jan 29, 2018 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 2.78% | - |
| Jan 26, 2018 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | 1.61% | 750 |
| Jan 25, 2018 | 1.28 | 1.28 | 1.24 | 1.24 | 1.24 | -3.88% | 1,000 |
| Jan 24, 2018 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -2.64% | 2,275 |
| Jan 23, 2018 | 1.33 | 1.33 | 0 | 1.33 | 1.33 | 10.42% | - |
| Jan 22, 2018 | 1.20 | 1.20 | 0 | 1.20 | 1.20 | -8.75% | - |
| Jan 19, 2018 | 1.32 | 1.32 | 0 | 1.32 | 1.32 | -1.13% | - |
| Jan 18, 2018 | 1.33 | 1.33 | 0 | 1.33 | 1.33 | 1.92% | - |
| Jan 17, 2018 | 1.31 | 1.31 | 0 | 1.31 | 1.31 | -9.38% | - |
| Jan 16, 2018 | 1.41 | 1.44 | 1.41 | 1.44 | 1.44 | - | 5,000 |
| Jan 15, 2018 | 1.48 | 1.48 | 1.44 | 1.44 | 1.44 | -2.04% | 3,378 |
| Jan 12, 2018 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -0.34% | - |
| Jan 11, 2018 | 1.44 | 1.48 | 1.43 | 1.48 | 1.48 | -1.67% | 3,929 |
| Jan 10, 2018 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -3.54% | - |
| Jan 9, 2018 | 1.61 | 1.61 | 1.56 | 1.56 | 1.56 | -0.64% | 5,800 |
| Jan 8, 2018 | 1.67 | 1.67 | 1.57 | 1.57 | 1.57 | -4.57% | 4,567 |
| Jan 5, 2018 | 1.55 | 1.64 | 1.55 | 1.64 | 1.64 | 6.84% | 38,943 |
| Jan 4, 2018 | 1.55 | 1.55 | 1.54 | 1.54 | 1.54 | -1.29% | 100 |
| Jan 3, 2018 | 1.58 | 1.58 | 1.56 | 1.56 | 1.56 | 5.42% | 8,300 |
| Jan 2, 2018 | 1.47 | 1.49 | 1.47 | 1.48 | 1.48 | 6.65% | 7,603 |
| Dec 29, 2017 | 1.38 | 1.38 | 0 | 1.38 | 1.38 | -8.83% | - |
| Dec 28, 2017 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -0.59% | 800 |
| Dec 27, 2017 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.93% | - |
| Dec 22, 2017 | 1.55 | 1.56 | 1.51 | 1.51 | 1.51 | -6.03% | 3,680 |
| Dec 21, 2017 | 1.63 | 1.63 | 1.61 | 1.61 | 1.61 | 1.51% | 515 |
| Dec 20, 2017 | 1.60 | 1.66 | 1.59 | 1.59 | 1.59 | 0.51% | 11,495 |
| Dec 19, 2017 | 1.54 | 1.58 | 1.52 | 1.58 | 1.58 | 3.68% | 10,361 |