Uranium Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	13.75	14.00	13.24	13.62	13.62	0.69%	26,154
Feb 19, 2026	13.60	13.66	13.33	13.53	13.53	-1.05%	7,869
Feb 18, 2026	12.98	13.67	12.97	13.67	13.67	7.50%	5,281
Feb 17, 2026	13.01	13.05	12.44	12.72	12.72	-3.03%	4,076
Feb 16, 2026	13.12	13.20	13.09	13.11	13.11	-0.27%	1,115
Feb 13, 2026	12.81	13.58	12.81	13.15	13.15	2.83%	7,702
Feb 12, 2026	13.51	13.51	12.50	12.79	12.79	-5.11%	14,175
Feb 11, 2026	13.74	13.99	13.00	13.48	13.48	-2.91%	8,624
Feb 10, 2026	14.27	14.61	13.88	13.88	13.88	-3.34%	4,114
Feb 9, 2026	13.73	14.36	13.44	14.36	14.36	7.10%	9,100
Feb 6, 2026	12.75	13.44	12.69	13.41	13.41	5.81%	10,123
Feb 5, 2026	13.39	13.67	12.67	12.67	12.67	-6.67%	4,585
Feb 4, 2026	15.27	15.40	13.00	13.58	13.58	-9.83%	7,206
Feb 3, 2026	14.04	15.07	14.04	15.06	15.06	7.39%	10,975
Feb 2, 2026	13.48	15.05	13.48	14.02	14.02	-3.16%	15,462
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