Uranium Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 15, 2025	11.08	11.42	10.63	10.77	10.77	-3.09%	6,293
Dec 12, 2025	12.01	12.08	11.12	11.12	11.12	-4.58%	5,008
Dec 11, 2025	10.80	11.65	10.80	11.65	11.65	4.33%	5,157
Dec 10, 2025	11.93	11.93	10.97	11.17	11.17	-4.95%	16,009
Dec 9, 2025	11.71	11.97	11.66	11.75	11.75	-0.98%	1,259
Dec 8, 2025	11.88	11.93	11.66	11.86	11.86	0.29%	9,241
Dec 5, 2025	12.15	12.24	11.83	11.83	11.83	-0.32%	2,704
Dec 4, 2025	11.13	11.87	10.84	11.87	11.87	9.81%	1,480
Dec 3, 2025	10.41	10.86	10.28	10.81	10.81	6.36%	7,041
Dec 2, 2025	10.14	10.31	10.14	10.16	10.16	-0.94%	3,433
Dec 1, 2025	10.41	10.47	10.14	10.26	10.26	-4.04%	1,689
Nov 28, 2025	10.51	10.69	10.47	10.69	10.69	2.49%	88
Nov 27, 2025	10.45	10.48	10.42	10.43	10.43	-0.15%	58
Nov 26, 2025	10.51	10.57	10.36	10.45	10.45	3.28%	5,415
Nov 25, 2025	10.46	10.46	9.90	10.11	10.11	6.38%	4,372
Nov 24, 2025	9.55	9.55	9.42	9.51	9.51	1.41%	92
Nov 21, 2025	9.46	9.58	9.28	9.38	9.38	-9.33%	7,269
Nov 20, 2025	10.75	10.82	10.34	10.34	10.34	-0.44%	3,588
Nov 19, 2025	9.84	10.39	9.84	10.39	10.39	6.75%	4,101
Nov 18, 2025	9.46	9.78	9.42	9.73	9.73	-1.61%	5,655
Nov 17, 2025	10.03	10.08	8.96	9.89	9.89	7.33%	3,901
Nov 14, 2025	9.65	9.77	9.10	9.21	9.21	-8.38%	3,745
Nov 13, 2025	10.66	10.66	10.06	10.06	10.06	-3.49%	4,381
Nov 12, 2025	10.74	10.85	10.42	10.42	10.42	-0.29%	-
Nov 11, 2025	11.20	11.20	10.45	10.45	10.45	-4.36%	740
Nov 10, 2025	11.26	11.26	10.93	10.93	10.93	8.80%	-
Nov 7, 2025	10.10	10.27	9.91	10.04	10.04	-5.94%	4,197
Nov 6, 2025	11.36	11.37	10.66	10.68	10.68	-5.61%	4,096
Nov 5, 2025	11.26	11.68	11.18	11.31	11.31	-3.18%	3,984
Nov 4, 2025	11.87	11.88	11.50	11.68	11.68	-5.04%	9,711
Nov 3, 2025	13.18	13.18	12.30	12.30	12.30	-6.52%	5,451
Oct 31, 2025	13.44	13.52	13.12	13.16	13.16	-1.39%	11,278
Oct 30, 2025	13.72	13.72	13.14	13.35	13.35	-1.85%	10,461