Uranium Energy Corp. (FRA:U6Z)
Germany · Delayed Price · Currency is EUR 10.22
-0.08 (-0.78%)
Last updated: Dec 2, 2025, 11:29 AM CET
Uranium Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 24, 2025 | 11.57 | 11.77 | 11.43 | 11.67 | 11.67 | 1.02% | 22,397 |
| Oct 23, 2025 | 12.00 | 12.32 | 11.55 | 11.55 | 11.55 | -2.46% | 15,043 |
| Oct 22, 2025 | 11.55 | 11.85 | 10.97 | 11.85 | 11.85 | 2.58% | 26,308 |
| Oct 21, 2025 | 13.08 | 13.08 | 11.55 | 11.55 | 11.55 | -11.17% | 10,562 |
| Oct 20, 2025 | 12.91 | 13.55 | 12.49 | 13.00 | 13.00 | 1.72% | 21,448 |
| Oct 17, 2025 | 12.99 | 13.68 | 12.50 | 12.78 | 12.78 | -8.52% | 37,975 |
| Oct 16, 2025 | 14.41 | 15.00 | 13.95 | 13.97 | 13.97 | -0.85% | 20,975 |
| Oct 15, 2025 | 13.61 | 14.55 | 13.61 | 14.09 | 14.09 | 4.23% | 29,084 |
| Oct 14, 2025 | 13.19 | 13.78 | 12.68 | 13.52 | 13.52 | 2.46% | 24,661 |
| Oct 13, 2025 | 12.95 | 14.07 | 12.95 | 13.19 | 13.19 | 3.32% | 30,389 |
| Oct 10, 2025 | 11.83 | 13.57 | 11.71 | 12.77 | 12.77 | 10.16% | 19,814 |
| Oct 9, 2025 | 12.18 | 12.36 | 11.50 | 11.59 | 11.59 | -2.70% | 10,275 |
| Oct 8, 2025 | 11.68 | 12.15 | 11.56 | 11.91 | 11.91 | 5.90% | 5,597 |
| Oct 7, 2025 | 11.32 | 11.39 | 11.25 | 11.25 | 11.25 | -0.65% | 10,846 |
| Oct 6, 2025 | 11.41 | 11.49 | 11.25 | 11.32 | 11.32 | 3.26% | 5,066 |
| Oct 3, 2025 | 11.69 | 11.69 | 10.97 | 10.97 | 10.97 | -1.67% | 15,028 |
| Oct 2, 2025 | 11.23 | 11.31 | 11.15 | 11.15 | 11.15 | 2.16% | 3,170 |
| Oct 1, 2025 | 11.13 | 11.26 | 10.92 | 10.92 | 10.92 | -3.96% | 8,872 |
| Sep 30, 2025 | 11.80 | 11.83 | 11.37 | 11.37 | 11.37 | -3.56% | 9,160 |
| Sep 29, 2025 | 11.73 | 12.12 | 11.67 | 11.79 | 11.79 | 0.26% | 19,512 |
| Sep 26, 2025 | 11.53 | 11.76 | 11.47 | 11.76 | 11.76 | 1.31% | 5,402 |
| Sep 25, 2025 | 11.69 | 11.69 | 10.63 | 11.60 | 11.60 | -2.88% | 11,580 |
| Sep 24, 2025 | 11.74 | 12.78 | 11.50 | 11.95 | 11.95 | 2.47% | 41,030 |
| Sep 23, 2025 | 11.32 | 11.66 | 11.20 | 11.66 | 11.66 | 2.24% | 29,057 |