Uranium Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	15.15	15.75	14.17	14.48	14.48	-6.12%	9,376
Jan 29, 2026	16.67	16.95	14.78	15.42	15.42	-8.63%	16,913
Jan 28, 2026	16.22	16.88	15.91	16.88	16.88	5.99%	9,850
Jan 27, 2026	15.50	16.13	14.96	15.93	15.93	4.02%	6,820
Jan 26, 2026	16.11	16.65	15.19	15.31	15.31	-3.03%	13,986
Jan 23, 2026	17.17	17.17	15.71	15.79	15.79	-6.20%	15,964
Jan 22, 2026	16.28	17.25	16.28	16.83	16.83	4.53%	6,701
Jan 21, 2026	15.66	16.19	15.51	16.10	16.10	5.13%	17,972
Jan 20, 2026	15.35	15.71	14.50	15.32	15.32	0.62%	35,888
Jan 19, 2026	15.15	15.37	14.98	15.22	15.22	0.24%	8,627
Jan 16, 2026	15.24	16.02	14.74	15.19	15.19	0.86%	10,061
Jan 15, 2026	14.65	15.40	14.65	15.06	15.06	1.36%	14,883
Jan 14, 2026	13.31	15.10	13.11	14.85	14.85	11.13%	16,232
Jan 13, 2026	13.66	13.78	13.37	13.37	13.37	-1.78%	12,115
Jan 12, 2026	12.88	13.61	12.75	13.61	13.61	7.69%	11,894
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	10.10	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