Uranium Energy Corp. (FRA:U6Z)
Germany flag Germany · Delayed Price · Currency is EUR
11.89
+0.49 (4.26%)
At close: Oct 23, 2025

Uranium Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202511.5511.8510.9711.8511.852.58%26,308
Oct 21, 202513.0813.0811.5511.5511.55-11.17%10,562
Oct 20, 202512.9113.5512.4913.0013.001.72%21,448
Oct 17, 202512.9913.6812.5012.7812.78-8.52%37,975
Oct 16, 202514.4115.0013.9513.9713.97-0.85%20,975
Oct 15, 202513.6114.5513.6114.0914.094.23%29,084
Oct 14, 202513.1913.7812.6813.5213.522.46%24,661
Oct 13, 202512.9514.0712.9513.1913.193.32%30,389
Oct 10, 202511.8313.5711.7112.7712.7710.16%19,814
Oct 9, 202512.1812.3611.5011.5911.59-2.70%10,275
Oct 8, 202511.6812.1511.5611.9111.915.90%5,597
Oct 7, 202511.3211.3911.2511.2511.25-0.65%10,846
Oct 6, 202511.4111.4911.2511.3211.323.26%5,066
Oct 3, 202511.6911.6910.9710.9710.97-1.67%15,028
Oct 2, 202511.2311.3111.1511.1511.152.16%3,170
Oct 1, 202511.1311.2610.9210.9210.92-3.96%8,872
Sep 30, 202511.8011.8311.3711.3711.37-3.56%9,160
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%177,197
Sep 24, 202511.7412.7811.5011.9511.952.47%581,734
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