VIE:UEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	10.31	10.36	10.26	10.26	10.26	-0.68%	1,493
Jun 18, 2026	10.15	10.50	10.11	10.33	10.33	1.08%	3,333
Jun 17, 2026	10.18	10.32	10.10	10.22	10.22	0.39%	3,292
Jun 16, 2026	10.23	10.34	10.18	10.18	10.18	-1.36%	15
Jun 15, 2026	9.94	10.32	9.90	10.32	10.32	6.01%	1,584
Jun 12, 2026	9.26	9.74	9.26	9.74	9.74	9.81%	2,282
Jun 11, 2026	8.81	8.87	8.48	8.87	8.87	4.97%	2,007
Jun 10, 2026	8.97	9.12	8.44	8.45	8.45	-14.39%	235
Jun 9, 2026	11.20	11.28	9.87	9.87	9.87	-13.39%	10,780
Jun 8, 2026	11.08	11.39	11.07	11.39	11.39	1.42%	25
Jun 5, 2026	12.07	12.11	11.23	11.23	11.23	-7.95%	-
Jun 4, 2026	12.15	12.20	11.91	12.20	12.20	0.74%	172
Jun 3, 2026	13.11	13.11	12.11	12.11	12.11	-6.56%	581
Jun 2, 2026	11.65	12.96	11.63	12.96	12.96	10.20%	884
Jun 1, 2026	11.82	11.82	11.34	11.76	11.76	1.12%	31
May 29, 2026	11.65	11.66	11.45	11.63	11.63	0.52%	400
May 28, 2026	11.42	11.57	11.30	11.57	11.57	0.87%	31
May 27, 2026	11.66	11.69	11.35	11.47	11.47	-1.97%	31
May 26, 2026	11.47	11.70	11.40	11.70	11.70	1.30%	1,238
May 25, 2026	11.47	11.61	11.47	11.55	11.55	1.49%	31
May 22, 2026	11.43	11.47	11.35	11.38	11.38	2.61%	111
May 21, 2026	11.10	11.13	10.91	11.09	11.09	1.84%	31
May 20, 2026	10.32	10.89	10.32	10.89	10.89	6.14%	31
May 19, 2026	11.36	11.36	10.26	10.26	10.26	-9.20%	30
May 18, 2026	11.70	11.82	11.30	11.30	11.30	-5.91%	31
May 15, 2026	12.44	12.48	11.99	12.01	12.01	-5.66%	1,827
May 14, 2026	13.16	13.26	12.73	12.73	12.73	-5.35%	32
May 13, 2026	13.30	13.45	12.79	13.45	13.45	5.08%	2,561
May 12, 2026	13.87	13.96	12.80	12.80	12.80	-7.38%	32
May 11, 2026	12.90	13.82	12.90	13.82	13.82	6.88%	25
May 8, 2026	13.29	13.41	12.93	12.93	12.93	-5.00%	25
May 7, 2026	13.39	13.61	13.26	13.61	13.61	4.05%	30
May 6, 2026	12.48	13.08	12.32	13.08	13.08	4.31%	50
May 5, 2026	12.77	12.90	12.54	12.54	12.54	-1.88%	30
May 4, 2026	12.76	12.80	12.68	12.78	12.78	3.23%	30
Apr 30, 2026	11.59	12.38	11.59	12.38	12.38	6.36%	51
Apr 29, 2026	12.48	12.52	11.64	11.64	11.64	-5.67%	51
Apr 28, 2026	12.98	13.11	12.34	12.34	12.34	-3.97%	34
Apr 27, 2026	12.18	12.85	12.12	12.85	12.85	3.96%	560
Apr 24, 2026	12.83	12.92	12.36	12.36	12.36	-6.43%	45
Apr 23, 2026	12.80	13.21	12.80	13.21	13.21	4.26%	919
Apr 22, 2026	12.55	12.69	12.55	12.67	12.67	0.72%	48
Apr 21, 2026	12.87	12.98	12.58	12.58	12.58	-1.33%	40
Apr 20, 2026	12.41	12.75	12.41	12.75	12.75	-1.85%	1,822
Apr 17, 2026	12.94	13.04	12.94	12.99	12.99	0.85%	442
Apr 16, 2026	12.85	12.88	12.73	12.88	12.88	1.50%	835
Apr 15, 2026	11.99	12.69	11.99	12.69	12.69	5.31%	29
Apr 14, 2026	11.91	12.09	11.91	12.05	12.05	3.79%	736
Apr 13, 2026	11.32	11.61	11.32	11.61	11.61	-2.68%	802
Apr 10, 2026	11.76	11.93	11.75	11.93	11.93	1.88%	47