Uranium Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	12.50	13.43	12.45	12.64	12.64	1.35%	13,055
Jan 8, 2026	12.17	12.47	12.17	12.47	12.47	1.10%	3,065
Jan 7, 2026	12.32	12.48	11.95	12.33	12.33	2.17%	3,653
Jan 6, 2026	11.85	12.13	11.63	12.07	12.07	1.26%	11,539
Jan 5, 2026	11.31	12.03	11.28	11.92	11.92	7.35%	18,884
Jan 2, 2026	10.19	11.10	10.19	11.10	11.10	6.69%	38,065
Dec 30, 2025	10.47	10.47	10.41	10.41	10.41	-0.10%	978
Dec 29, 2025	10.37	10.73	10.17	10.42	10.42	-1.51%	15,863
Dec 23, 2025	10.58	10.68	10.50	10.58	10.58	-0.53%	4,867
Dec 22, 2025	10.68	11.10	10.63	10.63	10.63	-4.39%	7,683
Dec 19, 2025	10.16	11.12	10.12	11.12	11.12	10.80%	8,946
Dec 18, 2025	9.87	10.09	9.83	10.04	10.04	2.94%	16,155
Dec 17, 2025	10.42	10.57	9.75	9.75	9.75	-4.76%	3,062
Dec 16, 2025	10.41	10.64	10.24	10.24	10.24	-2.03%	481
Dec 15, 2025	11.15	11.15	10.45	10.45	10.45	-5.00%	5,854
Dec 12, 2025	11.93	12.21	10.90	11.00	11.00	-8.38%	19,532
Dec 11, 2025	10.80	12.12	10.80	12.01	12.01	7.97%	1,385
Dec 10, 2025	11.93	12.00	10.82	11.12	11.12	-7.33%	10,735
Dec 9, 2025	11.68	12.00	11.63	12.00	12.00	1.52%	10,521
Dec 8, 2025	11.82	11.94	11.82	11.82	11.82	-0.66%	3,600
Dec 5, 2025	12.17	12.26	11.90	11.90	11.90	-1.60%	3,963
Dec 4, 2025	11.18	12.15	10.91	12.09	12.09	9.65%	22,558
Dec 3, 2025	10.35	11.03	10.35	11.03	11.03	6.49%	13,473
Dec 2, 2025	10.11	10.36	10.11	10.36	10.36	1.53%	200
Dec 1, 2025	10.47	10.58	10.20	10.20	10.20	-3.32%	2,163
Nov 28, 2025	10.46	10.64	10.46	10.55	10.55	1.38%	5,027
Nov 27, 2025	10.51	10.52	10.41	10.41	10.41	-0.71%	1,123
Nov 26, 2025	10.47	10.58	10.41	10.48	10.48	3.82%	3,055
Nov 25, 2025	10.42	10.42	10.09	10.09	10.09	-1.37%	1,677
Nov 24, 2025	9.54	10.23	9.46	10.23	10.23	6.72%	3,670
Nov 21, 2025	9.47	9.67	9.31	9.59	9.59	-10.09%	17,991
Nov 20, 2025	10.98	10.98	10.56	10.67	10.67	3.41%	7,909
Nov 19, 2025	9.82	10.31	9.81	10.31	10.31	2.61%	1,200
Nov 18, 2025	9.34	10.05	9.34	10.05	10.05	2.73%	7,532
Nov 17, 2025	10.07	10.09	8.88	9.79	9.79	-3.08%	6,042
Nov 14, 2025	9.63	10.24	9.07	10.10	10.10	1.62%	5,875
Nov 13, 2025	10.67	10.75	9.92	9.94	9.94	-5.45%	21,479
Nov 12, 2025	10.67	10.75	10.33	10.51	10.51	-1.35%	6,875
Nov 11, 2025	11.18	11.18	10.33	10.65	10.65	-6.28%	2,047
Nov 10, 2025	11.29	11.37	10.91	11.37	11.37	9.29%	13,830
Nov 7, 2025	10.12	10.40	9.88	10.40	10.40	-3.79%	18,102
Nov 6, 2025	11.31	11.39	10.72	10.81	10.81	-4.61%	9,679
Nov 5, 2025	11.30	11.47	11.22	11.33	11.33	0.32%	8,227
Nov 4, 2025	11.71	11.87	11.30	11.30	11.30	-7.83%	11,865
Nov 3, 2025	13.16	13.27	12.22	12.26	12.26	-5.68%	6,392
Oct 31, 2025	13.48	13.57	12.99	12.99	12.99	-0.88%	6,582
Oct 30, 2025	13.61	13.61	13.11	13.11	13.11	-6.36%	2,629
Oct 29, 2025	13.15	14.00	12.78	14.00	14.00	7.56%	17,688
Oct 28, 2025	11.36	13.10	11.36	13.02	13.02	13.20%	12,487
Oct 27, 2025	11.90	11.90	11.12	11.50	11.50	-1.49%	3,337