Uranium Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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