Uranium Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	12.90	13.69	12.81	13.24	13.24	4.93%	44,382
Feb 12, 2026	13.44	13.56	12.56	12.62	12.62	-6.16%	48,007
Feb 11, 2026	13.80	14.26	12.98	13.45	13.45	-6.95%	81,118
Feb 10, 2026	14.24	14.63	14.16	14.45	14.45	3.82%	50,668
Feb 9, 2026	13.82	13.97	13.33	13.92	13.92	5.41%	75,524
Feb 6, 2026	12.73	13.39	12.66	13.21	13.21	0.98%	94,170
Feb 5, 2026	13.48	13.71	12.69	13.08	13.08	-2.36%	139,249
Feb 4, 2026	15.33	15.36	13.39	13.39	13.39	-10.20%	100,687
Feb 3, 2026	14.13	15.10	14.12	14.92	14.92	8.80%	75,779
Feb 2, 2026	13.59	14.95	13.59	13.71	13.71	-8.36%	134,662
Jan 30, 2026	14.94	15.71	14.20	14.96	14.96	-1.46%	118,894
Jan 29, 2026	16.75	16.92	14.61	15.18	15.18	-6.26%	86,563
Jan 28, 2026	16.39	16.63	16.00	16.20	16.20	2.90%	57,265
Jan 27, 2026	15.45	15.89	14.96	15.74	15.74	0.95%	61,581
Jan 26, 2026	16.00	16.72	15.58	15.59	15.59	-3.47%	103,154
Jan 23, 2026	17.07	17.15	16.15	16.15	16.15	-4.36%	57,251
Jan 22, 2026	16.30	16.89	16.27	16.89	16.89	7.09%	55,983
Jan 21, 2026	15.59	16.18	15.55	15.77	15.77	1.40%	132,113
Jan 20, 2026	15.25	15.72	14.35	15.55	15.55	2.32%	124,290
Jan 19, 2026	15.06	15.33	14.99	15.20	15.20	-0.51%	36,601
Jan 16, 2026	15.33	16.09	14.77	15.28	15.28	-0.91%	102,364
Jan 15, 2026	14.70	15.42	14.56	15.42	15.42	8.23%	189,493
Jan 14, 2026	13.41	14.32	12.99	14.25	14.25	3.94%	46,285
Jan 13, 2026	13.64	13.79	13.47	13.71	13.71	5.63%	51,142
Jan 12, 2026	12.73	13.11	12.69	12.98	12.98	0.34%	69,074
Jan 9, 2026	12.41	13.54	12.39	12.93	12.93	4.88%	148,422
Jan 8, 2026	12.14	12.49	12.14	12.33	12.33	2.34%	34,708
Jan 7, 2026	12.44	12.53	12.00	12.05	12.05	-0.69%	53,050
Jan 6, 2026	11.88	12.30	11.61	12.13	12.13	4.24%	67,717
Jan 5, 2026	11.27	11.86	11.22	11.64	11.64	6.59%	79,100
Jan 2, 2026	10.26	11.00	10.15	10.92	10.92	3.59%	138,411
Dec 30, 2025	10.45	10.55	10.39	10.54	10.54	0.15%	17,198
Dec 29, 2025	10.28	10.60	10.13	10.52	10.52	-0.77%	43,115
Dec 23, 2025	10.66	10.87	10.50	10.61	10.61	-3.37%	56,858
Dec 22, 2025	10.71	11.00	10.65	10.98	10.98	-1.17%	46,839
Dec 19, 2025	10.23	11.11	10.11	11.11	11.11	10.93%	59,250
Dec 18, 2025	10.03	10.33	9.84	10.01	10.01	0.28%	97,928
Dec 17, 2025	10.48	10.66	9.95	9.98	9.98	-4.11%	63,459
Dec 16, 2025	10.49	10.71	10.33	10.41	10.41	-3.29%	48,022
Dec 15, 2025	11.12	11.45	10.63	10.77	10.77	-1.70%	80,899
Dec 12, 2025	12.00	12.30	10.97	10.95	10.95	-6.55%	104,422
Dec 11, 2025	10.84	11.72	10.72	11.72	11.72	5.13%	94,332
Dec 10, 2025	11.88	12.00	10.93	11.15	11.15	-6.30%	85,342
Dec 9, 2025	11.64	11.98	11.56	11.90	11.90	0.49%	39,797
Dec 8, 2025	11.97	11.97	11.63	11.84	11.84	0.30%	47,565
Dec 5, 2025	12.09	12.27	11.79	11.80	11.80	-0.61%	103,382
Dec 4, 2025	11.14	11.89	10.85	11.88	11.88	11.20%	105,844
Dec 3, 2025	10.37	11.00	10.22	10.68	10.68	4.60%	86,153
Dec 2, 2025	10.13	10.40	10.12	10.21	10.21	-0.89%	28,307
Dec 1, 2025	10.38	10.51	10.11	10.30	10.30	-3.61%	62,938