Uranium Energy Corp. (SWX:UEC)
Switzerland · Delayed Price · Currency is CHF 8.38
+0.04 (0.49%)
At close: Jul 14, 2026
SWX:UEC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 12, 2026 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 10.14% | - |
| Jun 11, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 3.06% | - |
| Jun 10, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -9.87% | - |
| Jun 9, 2026 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | -16.01% | - |
| Jun 8, 2026 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | - | - |
| Jun 5, 2026 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | -7.41% | - |
| Jun 4, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Jun 3, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -4.76% | - |
| Jun 2, 2026 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 10.42% | - |
| Jun 1, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0.47% | - |
| May 29, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| May 28, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| May 27, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.09% | - |
| May 26, 2026 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 2.81% | - |
| May 22, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 2.48% | - |
| May 21, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 2.13% | - |
| May 20, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 4.23% | - |
| May 19, 2026 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | -9.21% | - |
| May 18, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | -5.53% | - |
| May 15, 2026 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | -9.74% | - |
| May 13, 2026 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 3.47% | - |
| May 12, 2026 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | -6.12% | - |
| May 11, 2026 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 5.71% | - |
| May 8, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -3.64% | - |
| May 7, 2026 | 12.24 | 12.35 | 12.24 | 12.35 | 12.35 | 3.78% | 65 |
| May 6, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 3.03% | - |
| May 5, 2026 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | -0.60% | - |
| May 4, 2026 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 3.20% | - |