Uranium Energy Corp. (FRA:U6Z)
Germany · Delayed Price · Currency is EUR 11.89
+0.49 (4.26%)
At close: Oct 23, 2025
Uranium Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 177,197 |
| Sep 24, 2025 | 11.74 | 12.78 | 11.50 | 11.95 | 11.95 | 2.47% | 581,734 |
| Sep 23, 2025 | 11.32 | 11.66 | 11.20 | 11.66 | 11.66 | 2.24% | 29,057 |
| Sep 22, 2025 | 10.62 | 11.42 | 10.45 | 11.40 | 11.40 | 5.05% | 14,706 |
| Sep 19, 2025 | 10.40 | 10.86 | 10.11 | 10.86 | 10.86 | 7.38% | 33,590 |
| Sep 18, 2025 | 10.46 | 10.59 | 9.57 | 10.11 | 10.11 | -3.53% | 15,549 |
| Sep 17, 2025 | 10.42 | 10.50 | 10.24 | 10.48 | 10.48 | 1.61% | 13,183 |
| Sep 16, 2025 | 11.28 | 11.35 | 10.24 | 10.31 | 10.31 | -7.63% | 22,903 |
| Sep 15, 2025 | 10.24 | 11.17 | 9.80 | 11.17 | 11.17 | 10.64% | 22,856 |
| Sep 12, 2025 | 10.23 | 10.48 | 9.98 | 10.09 | 10.09 | -2.13% | 7,718 |
| Sep 11, 2025 | 10.74 | 10.89 | 10.31 | 10.31 | 10.31 | -5.45% | 7,807 |
| Sep 10, 2025 | 10.35 | 11.03 | 10.28 | 10.91 | 10.91 | 5.47% | 19,586 |
| Sep 9, 2025 | 9.94 | 10.46 | 9.93 | 10.34 | 10.34 | 3.40% | 9,721 |
| Sep 8, 2025 | 9.54 | 10.00 | 9.43 | 10.00 | 10.00 | 6.04% | 9,230 |
| Sep 5, 2025 | 9.70 | 9.82 | 9.33 | 9.43 | 9.43 | -1.43% | 5,512 |
| Sep 4, 2025 | 9.90 | 10.12 | 9.57 | 9.57 | 9.57 | -2.83% | 15,934 |
| Sep 3, 2025 | 9.44 | 9.85 | 9.37 | 9.85 | 9.85 | 4.36% | 21,615 |
| Sep 2, 2025 | 9.04 | 9.44 | 9.00 | 9.44 | 9.44 | 3.54% | 3,037 |
| Sep 1, 2025 | 9.07 | 9.15 | 9.07 | 9.11 | 9.11 | -0.02% | 5,434 |
| Aug 29, 2025 | 9.24 | 9.59 | 9.11 | 9.11 | 9.11 | 0.92% | 17,894 |
| Aug 28, 2025 | 8.88 | 9.11 | 8.88 | 9.03 | 9.03 | 0.97% | 10,270 |
| Aug 27, 2025 | 9.21 | 9.28 | 8.94 | 8.94 | 8.94 | -2.30% | 11,715 |
| Aug 26, 2025 | 8.91 | 9.40 | 8.91 | 9.16 | 9.16 | 2.98% | 11,934 |
| Aug 25, 2025 | 8.97 | 8.99 | 8.89 | 8.89 | 8.89 | -0.66% | 3,364 |
| Aug 22, 2025 | 8.27 | 9.03 | 8.27 | 8.95 | 8.95 | 7.72% | 9,019 |
| Aug 21, 2025 | 8.13 | 8.31 | 8.08 | 8.31 | 8.31 | 3.75% | 6,770 |
| Aug 20, 2025 | 8.01 | 8.23 | 7.98 | 8.01 | 8.01 | -4.75% | 18,915 |
| Aug 19, 2025 | 9.04 | 9.04 | 8.11 | 8.41 | 8.41 | -7.56% | 25,723 |
| Aug 18, 2025 | 9.23 | 9.29 | 8.99 | 9.10 | 9.10 | -0.27% | 18,444 |
| Aug 15, 2025 | 8.88 | 9.12 | 8.61 | 9.12 | 9.12 | 4.35% | 7,450 |
| Aug 14, 2025 | 8.83 | 8.95 | 8.67 | 8.74 | 8.74 | -1.23% | 5,220 |