Uranium Energy Corp. (SWX:UEC)
Switzerland · Delayed Price · Currency is CHF 12.22
+0.41 (3.47%)
Last updated: May 13, 2026, 9:00 AM CET
SWX:UEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 12.22 | 12.22 | 12.22 | 12.22 | - | 3.47% | - |
| May 12, 2026 | 11.81 | 11.81 | 11.81 | 11.81 | - | -6.12% | - |
| May 11, 2026 | 12.58 | 12.58 | 12.58 | 12.58 | - | 5.71% | - |
| May 8, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | - | -3.64% | - |
| May 7, 2026 | 12.24 | 12.35 | 12.24 | 12.35 | - | 3.78% | 65 |
| May 6, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | - | 3.03% | - |
| May 5, 2026 | 11.55 | 11.55 | 11.55 | 11.55 | - | -0.60% | - |
| May 4, 2026 | 11.62 | 11.62 | 11.62 | 11.62 | - | 3.20% | - |
| Apr 30, 2026 | 11.26 | 11.26 | 11.26 | 11.26 | - | 4.16% | - |
| Apr 29, 2026 | 10.81 | 10.81 | 10.81 | 10.81 | - | -6.00% | - |
| Apr 28, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | - | -1.88% | - |
| Apr 27, 2026 | 11.72 | 11.72 | 11.72 | 11.72 | - | 3.08% | - |
| Apr 24, 2026 | 11.37 | 11.37 | 11.37 | 11.37 | - | -5.41% | - |
| Apr 23, 2026 | 12.02 | 12.02 | 12.02 | 12.02 | - | 3.80% | - |
| Apr 22, 2026 | 11.58 | 11.58 | 11.58 | 11.58 | - | - | - |
| Apr 21, 2026 | 11.58 | 11.58 | 11.58 | 11.58 | - | -0.94% | - |
| Apr 20, 2026 | 11.69 | 11.69 | 11.69 | 11.69 | - | - | - |
| Apr 17, 2026 | 11.69 | 11.69 | 11.69 | 11.69 | - | -0.76% | 40 |
| Apr 16, 2026 | 11.78 | 11.78 | 11.78 | 11.78 | - | 0.86% | - |
| Apr 15, 2026 | 11.68 | 11.68 | 11.68 | 11.68 | - | 6.57% | - |
| Apr 14, 2026 | 10.96 | 10.96 | 10.96 | 10.96 | - | 1.67% | - |
| Apr 13, 2026 | 10.78 | 10.78 | 10.78 | 10.78 | - | -1.64% | - |
| Apr 10, 2026 | 10.96 | 10.96 | 10.96 | 10.96 | - | 0.74% | - |
| Apr 9, 2026 | 10.88 | 10.88 | 10.88 | 10.88 | - | -0.55% | - |
| Apr 8, 2026 | 10.94 | 10.94 | 10.94 | 10.94 | - | 5.80% | - |
| Apr 7, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | - | -4.96% | - |
| Apr 2, 2026 | 10.88 | 10.88 | 10.88 | 10.88 | - | -1.98% | - |
| Apr 1, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | - | 6.12% | - |
| Mar 31, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | - | 0.48% | - |
| Mar 30, 2026 | 10.41 | 10.41 | 10.41 | 10.41 | - | - | - |
| Mar 27, 2026 | 10.41 | 10.41 | 10.41 | 10.41 | - | 0.68% | - |
| Mar 26, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | - | -2.64% | - |
| Mar 25, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | - | 4.02% | - |
| Mar 24, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | - | 2.41% | - |
| Mar 23, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | - | -1.38% | - |
| Mar 20, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | - | -4.17% | - |
| Mar 19, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | - | -1.03% | - |
| Mar 18, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | - | - | - |
| Mar 17, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | - | 1.72% | - |
| Mar 16, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | - | -2.78% | - |
| Mar 13, 2026 | 10.78 | 10.78 | 10.78 | 10.78 | - | -1.37% | - |
| Mar 12, 2026 | 10.93 | 10.93 | 10.93 | 10.93 | - | -1.00% | - |
| Mar 11, 2026 | 11.04 | 11.04 | 11.04 | 11.04 | - | -1.69% | - |
| Mar 10, 2026 | 11.23 | 11.23 | 11.23 | 11.23 | - | 11.63% | - |
| Mar 9, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | - | -5.89% | - |
| Mar 6, 2026 | 10.69 | 10.69 | 10.69 | 10.69 | - | -1.11% | - |
| Mar 5, 2026 | 10.81 | 10.81 | 10.81 | 10.81 | - | -7.53% | - |
| Mar 4, 2026 | 11.69 | 11.69 | 11.69 | 11.69 | - | 3.91% | - |
| Mar 3, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | - | -5.46% | - |
| Mar 2, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | - | 1.80% | - |