Uranium Energy Corp. (SWX:UEC)
Switzerland · Delayed Price · Currency is CHF 7.76
+0.13 (1.64%)
At close: Oct 2, 2026
SWX:UEC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | -4.13% | - |
| Sep 30, 2026 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 5.29% | - |
| Sep 29, 2026 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | -1.27% | - |
| Sep 28, 2026 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | -2.86% | - |
| Sep 25, 2026 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 1.04% | - |
| Sep 24, 2026 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | -6.46% | - |
| Sep 23, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -0.04% | - |
| Sep 22, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 1.24% | - |
| Sep 21, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Sep 18, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -2.07% | - |
| Sep 17, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 2.32% | - |
| Sep 16, 2026 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | -0.45% | - |
| Sep 15, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | - | - |
| Sep 14, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | -6.80% | - |
| Sep 11, 2026 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | -2.36% | - |
| Sep 10, 2026 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | -4.05% | - |
| Sep 9, 2026 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | -2.87% | - |
| Sep 8, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 3.99% | - |
| Sep 7, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | - | - |
| Sep 4, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | - | - |
| Sep 3, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | - | - |
| Sep 2, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | -2.42% | - |
| Sep 1, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | -3.94% | - |
| Aug 31, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -3.01% | - |
| Aug 28, 2026 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | -2.62% | - |
| Aug 27, 2026 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - | - |
| Aug 26, 2026 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | -0.21% | - |
| Aug 25, 2026 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 5.44% | - |
| Aug 24, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 3.07% | - |
| 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 | - | - |