Uranium Energy Corp. (FRA:U6Z)
Germany flag Germany · Delayed Price · Currency is EUR
11.55
-0.29 (-2.42%)
Last updated: Sep 30, 2025, 9:00 AM CET

Uranium Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 202511.7312.1211.6711.7911.790.26%19,512
Sep 26, 202511.5311.7611.4711.7611.761.31%5,402
Sep 25, 202511.6911.6910.6311.6011.60-2.88%11,580
Sep 24, 202511.7412.7811.5011.9511.952.47%41,030
Sep 23, 202511.3211.6611.2011.6611.662.24%29,057
Sep 22, 202510.6211.4210.4511.4011.405.05%14,706
Sep 19, 202510.4010.8610.1110.8610.867.38%33,590
Sep 18, 202510.4610.599.5710.1110.11-3.53%15,549
Sep 17, 202510.4210.5010.2410.4810.481.61%13,183
Sep 16, 202511.2811.3510.2410.3110.31-7.63%22,903
Sep 15, 202510.2411.179.8011.1711.1710.64%22,856
Sep 12, 202510.2310.489.9810.0910.09-2.13%7,718
Sep 11, 202510.7410.8910.3110.3110.31-5.45%7,807
Sep 10, 202510.3511.0310.2810.9110.915.47%19,586
Sep 9, 20259.9410.469.9310.3410.343.40%9,721
Sep 8, 20259.5410.009.4310.0010.006.04%9,230
Sep 5, 20259.709.829.339.439.43-1.43%5,512
Sep 4, 20259.9010.129.579.579.57-2.83%15,934
Sep 3, 20259.449.859.379.859.854.36%21,615
Sep 2, 20259.049.449.009.449.443.54%3,037
Sep 1, 20259.079.159.079.119.11-0.02%5,434
Aug 29, 20259.249.599.119.119.110.92%17,894
Aug 28, 20258.889.118.889.039.030.97%10,270
Aug 27, 20259.219.288.948.948.94-2.30%11,715
Aug 26, 20258.919.408.919.169.162.98%11,934
Aug 25, 20258.978.998.898.898.89-0.66%3,364
Aug 22, 20258.279.038.278.958.957.72%9,019
Aug 21, 20258.138.318.088.318.313.75%6,770
Aug 20, 20258.018.237.988.018.01-4.75%18,915
Aug 19, 20259.049.048.118.418.41-7.56%25,723
Aug 18, 20259.239.298.999.109.10-0.27%18,444
Aug 15, 20258.889.128.619.129.124.35%7,450
Aug 14, 20258.838.958.678.748.74-1.23%5,220
Aug 13, 20258.859.278.808.858.851.26%8,550
Aug 12, 20258.598.758.538.748.744.97%9,100
Aug 11, 20258.728.798.338.338.33-3.84%4,819
Aug 8, 20258.358.858.358.668.662.09%14,827
Aug 7, 20258.328.488.288.488.482.84%14,086
Aug 6, 20258.208.448.148.258.250.82%10,040
Aug 5, 20257.958.257.868.188.183.05%27,479
Aug 4, 20257.407.947.407.947.945.10%8,024
Aug 1, 20257.457.556.757.557.55-0.61%9,846
Jul 31, 20257.607.707.457.607.601.73%22,313
Jul 30, 20257.417.697.357.477.47-1.30%10,880
Jul 29, 20257.727.787.577.577.57-1.98%17,905
Jul 28, 20257.557.727.417.727.720.67%14,767
Jul 25, 20257.477.727.427.677.675.42%15,420
Jul 24, 20257.157.417.107.287.282.02%28,203
Jul 23, 20256.937.156.937.137.133.48%13,090
Jul 22, 20256.796.896.686.896.891.35%9,700