Uranium Energy Corp. (SWX:UEC)
Switzerland · Delayed Price · Currency is CHF 11.68
+0.72 (6.57%)
At close: Apr 15, 2026
SWX:UEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | -0.76% | 40 |
| Apr 16, 2026 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 0.86% | - |
| Apr 15, 2026 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 6.57% | - |
| Apr 14, 2026 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 1.67% | - |
| Apr 13, 2026 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | -1.64% | - |
| Apr 10, 2026 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 0.74% | - |
| Apr 9, 2026 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | -0.55% | - |
| Apr 8, 2026 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 5.80% | - |
| Apr 7, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | -4.96% | - |
| Apr 2, 2026 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | -1.98% | - |
| Apr 1, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 6.12% | - |
| Mar 31, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0.48% | - |
| Mar 30, 2026 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - | - |
| Mar 27, 2026 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 0.68% | - |
| Mar 26, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | -2.64% | - |
| Mar 25, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 4.02% | - |
| Mar 24, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 2.41% | - |
| Mar 23, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | -1.38% | - |
| Mar 20, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | -4.17% | - |
| Mar 19, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -1.03% | - |
| Mar 18, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - | - |
| Mar 17, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 1.72% | - |
| Mar 16, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | -2.78% | - |
| Mar 13, 2026 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | -1.37% | - |
| Mar 12, 2026 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | -1.00% | - |
| Mar 11, 2026 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | -1.69% | - |
| Mar 10, 2026 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 11.63% | - |
| Mar 9, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -5.89% | - |
| Mar 6, 2026 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | -1.11% | - |
| Mar 5, 2026 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | -7.53% | - |
| Mar 4, 2026 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 3.91% | - |
| Mar 3, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -5.46% | - |
| Mar 2, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 1.80% | - |
| Feb 27, 2026 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - | - |
| Feb 26, 2026 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | -5.80% | - |
| Feb 25, 2026 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 1.55% | - |
| Feb 24, 2026 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | -0.65% | - |
| Feb 23, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | - |
| Feb 20, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | - |
| Feb 19, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | - |
| Feb 18, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 7.24% | - |
| Feb 17, 2026 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | -5.75% | - |
| Feb 16, 2026 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | - | - |
| Feb 13, 2026 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | -2.64% | - |
| Feb 12, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0.81% | 410 |
| Feb 11, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -5.13% | - |
| Feb 10, 2026 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 3.40% | - |
| Feb 9, 2026 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 4.46% | - |
| Feb 6, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | - |
| Feb 5, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -2.42% | - |