VIE:UEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	11.24	11.70	11.17	11.70	11.70	-3.85%	1,834
Apr 1, 2026	11.86	12.30	11.83	12.17	12.17	6.66%	3,552
Mar 31, 2026	11.07	11.41	11.07	11.41	11.41	0.83%	3,453
Mar 30, 2026	11.23	11.43	11.21	11.32	11.32	-0.91%	5,011
Mar 27, 2026	11.46	11.46	11.06	11.42	11.42	1.57%	6,978
Mar 26, 2026	11.54	11.54	11.24	11.24	11.24	-3.73%	-
Mar 25, 2026	11.72	11.96	11.58	11.68	11.68	4.23%	14,240
Mar 24, 2026	10.75	11.22	10.68	11.21	11.21	3.21%	13,207
Mar 23, 2026	10.00	11.30	9.92	10.86	10.86	-0.35%	23,865
Mar 20, 2026	11.60	11.60	10.79	10.90	10.90	-5.47%	6,028
Mar 19, 2026	11.68	11.68	10.77	11.53	11.53	-1.37%	9,079
Mar 18, 2026	12.30	12.30	11.69	11.69	11.69	-1.70%	14,255
Mar 17, 2026	11.62	12.10	11.62	11.89	11.89	3.27%	9,643
Mar 16, 2026	11.93	11.96	11.51	11.51	11.51	-3.02%	3,960
Mar 13, 2026	12.20	12.81	11.85	11.87	11.87	-1.20%	14,244
Mar 12, 2026	12.17	12.17	11.65	12.01	12.01	-1.07%	8,628
Mar 11, 2026	12.59	12.64	11.96	12.14	12.14	-3.54%	12,376
Mar 10, 2026	11.93	12.65	11.49	12.59	12.59	13.90%	10,294
Mar 9, 2026	10.88	11.08	10.62	11.05	11.05	-6.07%	21,074
Mar 6, 2026	12.01	12.01	11.41	11.77	11.77	-0.62%	6,947
Mar 5, 2026	12.93	12.97	11.84	11.84	11.84	-6.45%	8
Mar 4, 2026	12.38	12.98	12.38	12.66	12.66	2.81%	12,611
Mar 3, 2026	13.19	13.19	12.03	12.31	12.31	-6.14%	8,343
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