Uranium Energy Corp. (SWX:UEC)
Switzerland · Delayed Price · Currency is CHF 9.77
+0.76 (8.47%)
Last updated: May 7, 2026, 4:17 PM CET
SWX:UEC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 8.47% | - |
| Aug 20, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -0.68% | - |
| Aug 19, 2026 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 4.21% | - |
| Aug 18, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -4.90% | - |
| Aug 17, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | - |
| Aug 14, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | - |
| Aug 13, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -1.24% | - |
| Aug 12, 2026 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 0.59% | - |
| Aug 11, 2026 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 0.89% | - |
| Aug 10, 2026 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 0.61% | - |
| Aug 7, 2026 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 2.85% | - |
| Aug 6, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 2.43% | - |
| Aug 5, 2026 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | 1.64% | - |
| Aug 4, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 7.54% | - |
| Aug 3, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 3.22% | - |
| Jul 31, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | - | - |
| Jul 30, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | 1.64% | - |
| Jul 29, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | -4.05% | - |
| Jul 28, 2026 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | -0.89% | - |
| Jul 27, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 0.18% | - |
| Jul 24, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | - | - |
| Jul 23, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | - | - |
| Jul 22, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 1.00% | - |
| Jul 21, 2026 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | 2.90% | - |
| Jul 20, 2026 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | 3.66% | - |
| Jul 17, 2026 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | -7.73% | - |
| Jul 16, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | -3.45% | - |
| Jul 15, 2026 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | -2.02% | - |
| Jul 14, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 0.49% | - |
| Jul 13, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - | - |
| Jul 10, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 0.31% | - |
| Jul 9, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 6.52% | - |
| Jul 8, 2026 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | -3.12% | - |
| Jul 7, 2026 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | -7.05% | - |
| Jul 6, 2026 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | - | - |
| Jul 3, 2026 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 0.01% | - |
| Jul 2, 2026 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | - | - |
| Jul 1, 2026 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 1.49% | - |
| Jun 30, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | - | - |
| Jun 29, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | -0.70% | - |
| Jun 26, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -0.58% | - |
| Jun 25, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -5.57% | - |
| Jun 24, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | -2.86% | - |
| Jun 23, 2026 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | -0.84% | - |
| Jun 22, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 0.74% | - |
| Jun 19, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | - | - |
| Jun 18, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 0.11% | - |
| Jun 17, 2026 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | - | - |
| Jun 16, 2026 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | - | - |
| Jun 15, 2026 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 5.84% | - |