Uranium Energy Corp. (VIE:UEC)
Austria · Delayed Price · Currency is EUR 9.50
+0.19 (1.99%)
At close: Aug 6, 2026
VIE:UEC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 9.45 | 9.81 | 9.45 | 9.81 | 9.81 | 3.26% | 3,267 |
| Aug 6, 2026 | 9.29 | 9.50 | 9.20 | 9.50 | 9.50 | 1.99% | 2,178 |
| Aug 5, 2026 | 9.20 | 9.32 | 9.19 | 9.32 | 9.32 | 1.69% | 1,851 |
| Aug 4, 2026 | 8.71 | 9.16 | 8.71 | 9.16 | 9.16 | 7.64% | 5,168 |
| Aug 3, 2026 | 8.46 | 8.51 | 8.17 | 8.51 | 8.51 | 4.10% | 3,261 |
| Jul 31, 2026 | 8.48 | 8.68 | 8.18 | 8.18 | 8.18 | -1.39% | 1,023 |
| Jul 30, 2026 | 7.97 | 8.35 | 7.97 | 8.29 | 8.29 | 3.50% | 1,121 |
| Jul 29, 2026 | 8.26 | 8.32 | 8.01 | 8.01 | 8.01 | -3.78% | 3,691 |
| Jul 28, 2026 | 8.64 | 8.64 | 8.06 | 8.33 | 8.33 | -2.63% | 4,949 |
| Jul 27, 2026 | 8.52 | 8.69 | 8.48 | 8.55 | 8.55 | 0.83% | 1,891 |
| Jul 24, 2026 | 8.64 | 8.73 | 8.34 | 8.48 | 8.48 | 0.47% | 2,601 |
| Jul 23, 2026 | 8.51 | 8.61 | 8.40 | 8.44 | 8.44 | -1.40% | 1,718 |
| Jul 22, 2026 | 8.41 | 8.62 | 8.41 | 8.56 | 8.56 | 3.13% | 5,474 |
| Jul 21, 2026 | 8.42 | 8.55 | 8.30 | 8.30 | 8.30 | 0.61% | 4,759 |
| Jul 20, 2026 | 8.14 | 8.25 | 8.14 | 8.25 | 8.25 | 4.56% | 1,376 |
| Jul 17, 2026 | 8.16 | 8.16 | 7.85 | 7.89 | 7.89 | -7.88% | 874 |
| Jul 16, 2026 | 8.77 | 8.77 | 8.49 | 8.57 | 8.57 | -3.27% | 3,368 |
| Jul 15, 2026 | 9.14 | 9.16 | 8.86 | 8.86 | 8.86 | -2.91% | 2,264 |
| Jul 14, 2026 | 8.88 | 9.21 | 8.84 | 9.12 | 9.12 | 1.90% | 9,280 |
| Jul 13, 2026 | 9.11 | 9.13 | 8.80 | 8.95 | 8.95 | -1.76% | 2,506 |
| Jul 10, 2026 | 8.92 | 9.19 | 8.89 | 9.11 | 9.11 | 0.33% | 3,268 |
| Jul 9, 2026 | 8.81 | 9.08 | 8.73 | 9.08 | 9.08 | 8.03% | 1,155 |
| Jul 8, 2026 | 8.77 | 8.82 | 8.41 | 8.41 | 8.41 | -3.22% | 14,959 |
| Jul 7, 2026 | 9.25 | 9.26 | 8.63 | 8.69 | 8.69 | -7.61% | 4,327 |
| Jul 6, 2026 | 9.56 | 9.62 | 9.40 | 9.40 | 9.40 | -2.19% | 2,655 |
| Jul 3, 2026 | 9.50 | 9.61 | 9.48 | 9.61 | 9.61 | 1.26% | 67 |
| Jul 2, 2026 | 9.30 | 9.82 | 9.29 | 9.49 | 9.49 | -0.11% | 11,621 |
| Jul 1, 2026 | 9.38 | 9.58 | 9.38 | 9.50 | 9.50 | 1.93% | 7,237 |
| Jun 30, 2026 | 9.57 | 9.57 | 9.16 | 9.32 | 9.32 | 1.41% | 6,314 |
| Jun 29, 2026 | 9.47 | 9.52 | 9.06 | 9.19 | 9.19 | -0.92% | 4,305 |
| Jun 26, 2026 | 9.26 | 9.28 | 9.12 | 9.28 | 9.28 | -0.59% | 212 |
| Jun 25, 2026 | 9.76 | 9.77 | 9.31 | 9.33 | 9.33 | -5.13% | 5,066 |
| Jun 24, 2026 | 10.06 | 10.07 | 9.80 | 9.84 | 9.84 | -3.39% | 54 |
| Jun 23, 2026 | 9.70 | 10.29 | 9.57 | 10.18 | 10.18 | -1.64% | 5,663 |
| Jun 22, 2026 | 10.29 | 10.44 | 10.07 | 10.35 | 10.35 | 0.88% | 1,258 |
| 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 |