Uranium Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	16.11	16.11	14.82	15.01	15.01	-6.42%	62,257
Feb 11, 2026	16.32	17.00	15.33	16.04	16.04	-4.36%	79,722
Feb 10, 2026	17.11	17.43	16.75	16.77	16.77	-0.82%	92,753
Feb 9, 2026	16.50	16.91	15.85	16.91	16.91	5.55%	109,549
Feb 6, 2026	14.88	16.04	14.34	16.02	16.02	4.71%	67,040
Feb 5, 2026	15.97	16.35	14.94	15.30	15.30	-1.10%	63,411
Feb 4, 2026	17.88	18.23	15.30	15.47	15.47	-10.01%	183,499
Feb 3, 2026	16.81	17.90	16.71	17.19	17.19	4.69%	101,791
Feb 2, 2026	16.21	17.80	15.69	16.42	16.42	-3.71%	136,676
Jan 30, 2026	18.74	18.79	16.70	17.05	17.05	-7.77%	177,758
Jan 29, 2026	19.63	20.24	17.43	18.49	18.49	-5.86%	239,010
Jan 28, 2026	19.30	19.95	19.09	19.64	19.64	2.30%	125,976
Jan 27, 2026	18.45	19.34	17.84	19.20	19.20	2.94%	135,243
Jan 26, 2026	18.75	19.95	18.45	18.65	18.65	-1.01%	261,964
Jan 23, 2026	19.93	20.20	18.76	18.84	18.84	-4.24%	97,681
Jan 22, 2026	19.40	20.34	19.03	19.68	19.68	6.58%	84,457
Jan 21, 2026	18.25	19.01	18.03	18.46	18.46	2.21%	122,634
Jan 20, 2026	17.86	19.05	17.00	18.06	18.06	2.38%	111,568
Jan 16, 2026	17.74	18.71	17.10	17.64	17.64	-0.05%	104,299
Jan 15, 2026	16.95	17.90	16.62	17.65	17.65	1.43%	60,622
Jan 14, 2026	15.66	17.45	15.13	17.40	17.40	9.02%	148,224
Jan 13, 2026	15.99	16.10	15.69	15.96	15.96	1.33%	36,096
Jan 12, 2026	15.11	15.82	14.85	15.75	15.75	6.64%	71,222
Jan 9, 2026	14.40	15.90	14.40	14.77	14.77	3.01%	214,989
Jan 8, 2026	14.29	14.60	14.12	14.34	14.34	1.54%	70,823
Jan 7, 2026	14.49	14.56	13.96	14.12	14.12	-0.68%	93,842
Jan 6, 2026	13.97	14.38	13.46	14.22	14.22	1.78%	93,360
Jan 5, 2026	13.25	14.06	13.11	13.97	13.97	5.91%	147,481
Jan 2, 2026	11.99	13.20	11.86	13.19	13.19	12.31%	102,358
Dec 31, 2025	11.75	12.00	11.65	11.75	11.75	-1.34%	49,663
Dec 30, 2025	12.25	12.29	11.79	11.91	11.91	-2.19%	41,934
Dec 29, 2025	12.23	12.72	11.90	12.17	12.17	-2.00%	57,942
Dec 24, 2025	12.56	12.56	12.08	12.42	12.42	-1.00%	40,718
Dec 23, 2025	12.40	12.81	12.29	12.55	12.55	0.29%	127,949
Dec 22, 2025	12.60	13.10	12.48	12.51	12.51	-2.82%	63,568
Dec 19, 2025	11.93	13.15	11.91	12.87	12.87	8.46%	176,011
Dec 18, 2025	11.64	12.18	11.40	11.87	11.87	1.57%	41,886
Dec 17, 2025	12.15	12.52	11.57	11.69	11.69	-3.96%	92,635
Dec 16, 2025	12.25	12.62	11.96	12.17	12.17	-4.23%	33,790
Dec 15, 2025	12.85	13.51	12.48	12.71	12.71	-3.10%	66,188
Dec 12, 2025	14.10	14.45	12.69	13.11	13.11	-7.47%	106,098
Dec 11, 2025	12.80	14.25	12.51	14.17	14.17	10.71%	108,442
Dec 10, 2025	14.00	14.00	12.60	12.80	12.80	-6.96%	112,962
Dec 9, 2025	13.65	13.95	13.46	13.76	13.76	1.36%	33,086
Dec 8, 2025	13.79	14.00	13.50	13.57	13.57	-1.80%	35,221
Dec 5, 2025	14.15	14.27	13.59	13.82	13.82	-1.89%	59,585
Dec 4, 2025	12.90	14.21	12.56	14.09	14.09	9.82%	88,316
Dec 3, 2025	12.23	12.85	11.91	12.83	12.83	6.51%	73,685
Dec 2, 2025	11.81	12.07	11.76	12.04	12.04	-0.25%	43,563
Dec 1, 2025	12.00	12.15	11.78	12.07	12.07	-1.47%	52,983