Uranium Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	13.48	13.83	13.26	13.60	13.60	-0.44%	51,374
Oct 23, 2025	14.03	14.26	13.53	13.66	13.66	2.94%	76,635
Oct 22, 2025	13.42	13.66	12.66	13.27	13.27	-2.04%	101,349
Oct 21, 2025	15.16	15.20	13.54	13.55	13.55	-12.04%	161,314
Oct 20, 2025	15.63	15.82	14.43	15.40	15.40	5.26%	169,524
Oct 17, 2025	15.39	15.99	14.32	14.63	14.63	-9.93%	225,378
Oct 16, 2025	16.65	17.78	16.24	16.24	16.24	0.31%	167,338
Oct 15, 2025	15.55	17.10	15.55	16.19	16.19	0.95%	181,313
Oct 14, 2025	15.56	16.12	14.05	16.04	16.04	5.67%	221,613
Oct 13, 2025	15.60	16.37	15.01	15.18	15.18	-1.56%	280,321
Oct 10, 2025	13.74	15.86	13.60	15.42	15.42	15.33%	271,232
Oct 9, 2025	13.98	14.39	13.31	13.37	13.37	-4.78%	149,885
Oct 8, 2025	13.48	14.33	13.41	14.04	14.04	6.04%	159,949
Oct 7, 2025	13.26	13.79	12.91	13.24	13.24	0.72%	166,837
Oct 6, 2025	13.54	13.63	13.09	13.15	13.15	2.02%	143,666
Oct 3, 2025	13.67	13.69	12.82	12.89	12.89	-5.26%	136,192
Oct 2, 2025	13.01	13.61	12.94	13.60	13.60	6.00%	82,246
Oct 1, 2025	13.30	13.55	12.77	12.83	12.83	-4.17%	108,653
Sep 30, 2025	13.91	14.02	13.28	13.39	13.39	-2.33%	61,579
Sep 29, 2025	14.00	14.13	13.65	13.71	13.71	1.11%	71,202
Sep 26, 2025	13.59	14.28	13.34	13.56	13.56	1.94%	85,378
Sep 25, 2025	14.18	14.18	12.38	13.30	13.30	-4.86%	264,341
Sep 24, 2025	13.95	15.05	13.18	13.98	13.98	4.30%	271,791
Sep 23, 2025	13.41	13.76	13.13	13.41	13.41	-0.19%	124,753
Sep 22, 2025	12.53	13.49	11.91	13.43	13.43	6.60%	177,020
Sep 19, 2025	12.30	12.70	11.83	12.60	12.60	4.22%	85,418
Sep 18, 2025	12.38	12.45	11.28	12.09	12.09	-0.38%	419,965
Sep 17, 2025	12.29	12.41	12.09	12.14	12.14	-2.52%	70,777
Sep 16, 2025	13.30	14.70	12.40	12.45	12.45	2.25%	101,067
Sep 15, 2025	12.27	12.27	11.47	12.18	12.18	3.01%	110,384
Sep 12, 2025	12.16	12.18	11.69	11.82	11.82	-4.15%	54,754
Sep 11, 2025	12.72	12.86	12.30	12.33	12.33	-3.67%	94,793
Sep 10, 2025	12.22	12.95	11.99	12.80	12.80	7.57%	157,016
Sep 9, 2025	11.94	12.30	11.65	11.90	11.90	2.42%	150,332
Sep 8, 2025	11.09	11.65	11.08	11.62	11.62	5.20%	158,061
Sep 5, 2025	11.50	11.50	10.79	11.05	11.05	-2.33%	101,013
Sep 4, 2025	11.68	11.79	11.08	11.31	11.31	-2.17%	124,445
Sep 3, 2025	11.04	11.56	10.98	11.56	11.56	8.73%	141,337
Sep 2, 2025	10.74	10.74	10.15	10.63	10.63	0.76%	124,669
Aug 29, 2025	10.75	11.28	10.47	10.55	10.55	0.59%	161,843
Aug 28, 2025	10.52	10.58	10.33	10.49	10.49	-0.59%	45,360
Aug 27, 2025	10.71	10.79	10.47	10.55	10.55	-1.39%	91,541
Aug 26, 2025	10.41	11.02	10.41	10.70	10.70	2.50%	104,194
Aug 25, 2025	10.80	10.80	10.33	10.44	10.44	-0.78%	69,563
Aug 22, 2025	9.96	10.62	9.83	10.52	10.52	11.04%	83,040
Aug 21, 2025	9.42	9.59	9.29	9.48	9.48	1.55%	29,742
Aug 20, 2025	9.23	9.60	9.23	9.33	9.33	-3.93%	99,001
Aug 19, 2025	10.58	10.58	9.41	9.71	9.71	-6.57%	179,127
Aug 18, 2025	10.89	10.99	10.37	10.40	10.40	-1.08%	76,473
Aug 15, 2025	10.19	10.60	9.94	10.51	10.51	3.45%	126,856