Uranium Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	12.66	13.18	12.64	13.12	13.12	2.42%	11,800
Feb 27, 2026	13.06	13.06	12.79	12.81	12.81	0.49%	1,747
Feb 26, 2026	13.38	13.42	12.60	12.75	12.75	-7.18%	3,329
Feb 25, 2026	13.76	14.21	13.65	13.73	13.73	3.16%	8,223
Feb 24, 2026	13.49	13.49	12.89	13.31	13.31	-0.46%	1,667
Feb 23, 2026	13.60	13.68	13.37	13.37	13.37	-1.02%	3,251
Feb 20, 2026	13.76	13.98	13.36	13.51	13.51	-0.57%	8,150
Feb 19, 2026	13.64	13.64	13.22	13.59	13.59	-0.18%	2,208
Feb 18, 2026	13.02	13.61	12.92	13.61	13.61	9.26%	5,813
Feb 17, 2026	13.09	13.09	12.07	12.46	12.46	-4.87%	4,585
Feb 16, 2026	13.10	13.19	13.07	13.10	13.10	-3.82%	-
Feb 13, 2026	12.87	13.66	12.86	13.62	13.62	8.41%	11,189
Feb 12, 2026	13.49	13.54	12.56	12.56	12.56	-6.49%	3,927
Feb 11, 2026	13.90	14.23	13.23	13.43	13.43	-6.79%	8,103
Feb 10, 2026	14.25	14.63	14.25	14.41	14.41	3.39%	34
Feb 9, 2026	13.76	13.94	13.33	13.94	13.94	5.94%	6,594
Feb 6, 2026	12.72	13.40	12.70	13.16	13.16	0.72%	8,902
Feb 5, 2026	13.59	13.69	12.84	13.06	13.06	-4.12%	14,450
Feb 4, 2026	15.34	15.34	13.63	13.63	13.63	-8.17%	3,658
Feb 3, 2026	14.15	14.96	14.15	14.84	14.84	8.05%	18,800
Feb 2, 2026	13.58	14.88	13.58	13.73	13.73	-8.05%	12,939
Jan 30, 2026	14.82	15.65	14.32	14.93	14.93	-1.79%	12,843
Jan 29, 2026	16.76	16.86	15.21	15.21	15.21	-6.29%	9,434
Jan 28, 2026	16.27	16.57	16.07	16.23	16.23	5.56%	5,477
Jan 27, 2026	15.56	15.63	15.02	15.37	15.37	-1.44%	10,277
Jan 26, 2026	16.11	16.73	15.60	15.60	15.60	-0.81%	15,664
Jan 23, 2026	17.12	17.12	15.72	15.72	15.72	-6.72%	7,988
Jan 22, 2026	16.27	16.86	16.27	16.86	16.86	5.32%	3,582
Jan 21, 2026	15.64	16.16	15.64	16.00	16.00	7.04%	8,689
Jan 20, 2026	15.24	15.24	14.56	14.95	14.95	-1.11%	7,674
Jan 19, 2026	15.24	15.41	15.07	15.12	15.12	-0.75%	3,863
Jan 16, 2026	15.27	16.04	15.09	15.23	15.23	-0.85%	5,713
Jan 15, 2026	14.71	15.36	14.57	15.36	15.36	7.91%	15,743
Jan 14, 2026	13.38	14.24	13.03	14.24	14.24	4.19%	11,934
Jan 13, 2026	13.63	13.73	13.47	13.67	13.67	5.37%	12,485
Jan 12, 2026	12.78	13.07	12.76	12.97	12.97	-0.40%	7,211
Jan 9, 2026	12.43	13.32	12.43	13.02	13.02	5.27%	10,922
Jan 8, 2026	12.22	12.39	12.20	12.37	12.37	2.69%	42
Jan 7, 2026	12.42	12.42	12.05	12.05	12.05	-0.59%	6
Jan 6, 2026	11.86	12.27	11.84	12.12	12.12	4.63%	7,254
Jan 5, 2026	11.25	11.72	11.25	11.58	11.58	6.32%	6,091
Jan 2, 2026	10.27	10.89	10.21	10.89	10.89	3.89%	25
Dec 30, 2025	10.43	10.49	10.41	10.49	10.49	-0.06%	-
Dec 29, 2025	10.36	10.50	10.21	10.49	10.49	-1.15%	24
Dec 23, 2025	10.69	10.69	10.58	10.61	10.61	-3.30%	116
Dec 22, 2025	10.75	10.98	10.74	10.98	10.98	-0.88%	16
Dec 19, 2025	10.22	11.07	10.18	11.07	11.07	10.95%	1,705
Dec 18, 2025	9.91	10.30	9.91	9.98	9.98	-0.49%	27
Dec 17, 2025	10.51	10.58	9.99	10.03	10.03	-3.50%	5,068
Dec 16, 2025	10.46	10.71	10.34	10.39	10.39	-3.51%	8,174