Uranium Energy Corp. (VIE:UEC)
Austria · Delayed Price · Currency is EUR 10.61
-0.36 (-3.30%)
At close: Dec 23, 2025
Uranium Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 29, 2025 | 13.09 | 13.66 | 12.70 | 13.60 | 13.60 | 6.85% | 10,654 |
| Oct 28, 2025 | 11.47 | 12.90 | 11.47 | 12.73 | 12.73 | 12.58% | 17,416 |
| Oct 27, 2025 | 11.85 | 11.87 | 11.15 | 11.30 | 11.30 | -4.01% | 9,014 |
| Oct 24, 2025 | 11.64 | 11.78 | 11.49 | 11.78 | 11.78 | -0.88% | 2,834 |
| Oct 23, 2025 | 12.08 | 12.31 | 11.81 | 11.88 | 11.88 | 4.38% | 14,081 |
| Oct 22, 2025 | 11.73 | 11.73 | 10.95 | 11.38 | 11.38 | -4.47% | 23,498 |
| Oct 21, 2025 | 13.02 | 13.02 | 11.88 | 11.91 | 11.91 | -6.85% | 7,636 |
| Oct 20, 2025 | 12.98 | 13.58 | 12.51 | 12.79 | 12.79 | -4.09% | 10,539 |
| Oct 17, 2025 | 12.87 | 13.60 | 12.66 | 13.34 | 13.34 | -7.30% | 4,580 |
| Oct 16, 2025 | 14.40 | 15.12 | 14.38 | 14.39 | 14.39 | 3.01% | 5,749 |
| Oct 15, 2025 | 13.57 | 14.64 | 13.57 | 13.97 | 13.97 | 3.94% | 10,916 |