Uranium Energy Corp. (VIE:UEC)
Austria · Delayed Price · Currency is EUR 8.17
-0.38 (-4.44%)
At close: Oct 8, 2026
VIE:UEC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 8.42 | 8.43 | 8.17 | 8.17 | 8.17 | -4.44% | 1 |
| Oct 7, 2026 | 9.02 | 9.02 | 8.55 | 8.55 | 8.55 | -4.31% | 2 |
| Oct 6, 2026 | 8.44 | 8.94 | 8.41 | 8.94 | 8.94 | 5.06% | 2 |
| Oct 5, 2026 | 8.38 | 8.51 | 8.35 | 8.51 | 8.51 | 1.61% | 2 |
| Oct 2, 2026 | 8.37 | 8.60 | 8.37 | 8.37 | 8.37 | 2.95% | 4 |
| Oct 1, 2026 | 8.55 | 8.55 | 8.13 | 8.13 | 8.13 | -4.35% | 3 |
| Sep 30, 2026 | 8.25 | 8.50 | 8.14 | 8.50 | 8.50 | 6.85% | 1,215 |
| Sep 29, 2026 | 8.14 | 8.56 | 7.96 | 7.96 | 7.96 | -1.24% | 4,271 |
| Sep 28, 2026 | 8.23 | 8.23 | 8.06 | 8.06 | 8.06 | -4.33% | 1,008 |
| Sep 25, 2026 | 8.42 | 8.47 | 8.32 | 8.42 | 8.42 | 2.31% | 247 |
| Sep 24, 2026 | 8.69 | 8.71 | 8.23 | 8.23 | 8.23 | -6.64% | - |
| Sep 23, 2026 | 9.04 | 9.06 | 8.81 | 8.82 | 8.82 | -1.40% | 6 |
| Sep 22, 2026 | 8.81 | 8.94 | 8.78 | 8.94 | 8.94 | 1.82% | 21 |
| Sep 21, 2026 | 8.68 | 8.85 | 8.62 | 8.78 | 8.78 | 1.09% | 226 |
| Sep 18, 2026 | 8.94 | 9.03 | 8.69 | 8.69 | 8.69 | -3.29% | 18 |
| Sep 17, 2026 | 8.88 | 9.07 | 8.85 | 8.98 | 8.98 | 3.94% | 3,473 |
| Sep 16, 2026 | 8.89 | 8.97 | 8.64 | 8.64 | 8.64 | -0.63% | 1,604 |
| Sep 15, 2026 | 8.91 | 8.95 | 8.70 | 8.70 | 8.70 | -0.06% | 2,218 |
| Sep 14, 2026 | 9.07 | 9.07 | 8.62 | 8.70 | 8.70 | -6.65% | 4,416 |
| Sep 11, 2026 | 9.53 | 9.69 | 9.32 | 9.32 | 9.32 | -2.56% | 1,501 |
| Sep 10, 2026 | 10.04 | 10.04 | 9.57 | 9.57 | 9.57 | -4.06% | 3,267 |
| Sep 9, 2026 | 10.39 | 10.39 | 9.97 | 9.97 | 9.97 | 0.30% | 740 |
| Sep 8, 2026 | 9.95 | 10.05 | 9.94 | 9.94 | 9.94 | 0.30% | 1,089 |
| Sep 7, 2026 | 10.02 | 10.02 | 9.91 | 9.91 | 9.91 | -0.65% | 40 |
| Sep 4, 2026 | 10.00 | 10.01 | 9.89 | 9.98 | 9.98 | -0.84% | 1,216 |
| Sep 3, 2026 | 10.06 | 10.14 | 10.06 | 10.06 | 10.06 | 1.72% | 1,557 |
| Sep 2, 2026 | 10.02 | 10.02 | 9.89 | 9.89 | 9.89 | -2.66% | 1,050 |
| Sep 1, 2026 | 10.54 | 10.54 | 10.16 | 10.16 | 10.16 | -3.97% | 1,502 |
| Aug 31, 2026 | 10.76 | 10.76 | 10.47 | 10.58 | 10.58 | -3.29% | 2,178 |
| Aug 28, 2026 | 11.66 | 11.73 | 10.94 | 10.94 | 10.94 | -3.70% | 182 |
| Aug 27, 2026 | 11.38 | 11.45 | 11.34 | 11.36 | 11.36 | 0.89% | 2,178 |
| Aug 26, 2026 | 11.43 | 11.67 | 11.26 | 11.26 | 11.26 | -1.05% | 4,608 |
| Aug 25, 2026 | 10.79 | 11.38 | 10.74 | 11.38 | 11.38 | 5.27% | 4,691 |
| Aug 24, 2026 | 10.88 | 11.00 | 10.80 | 10.81 | 10.81 | 2.85% | 2,968 |
| Aug 21, 2026 | 9.61 | 10.51 | 9.61 | 10.51 | 10.51 | 9.71% | 4,986 |
| Aug 20, 2026 | 9.95 | 9.95 | 9.58 | 9.58 | 9.58 | -2.04% | 1,878 |
| Aug 19, 2026 | 9.43 | 9.78 | 9.41 | 9.78 | 9.78 | 6.42% | 2,178 |
| Aug 18, 2026 | 9.56 | 9.56 | 9.19 | 9.19 | 9.19 | -6.03% | 2,877 |
| Aug 17, 2026 | 9.77 | 9.78 | 9.55 | 9.78 | 9.78 | 0.10% | 5,757 |
| Aug 14, 2026 | 9.70 | 9.79 | 9.69 | 9.77 | 9.77 | 0.77% | 1,089 |
| Aug 13, 2026 | 9.89 | 10.00 | 9.70 | 9.70 | 9.70 | -2.37% | 2,109 |
| Aug 12, 2026 | 10.00 | 10.15 | 9.93 | 9.93 | 9.93 | 0.10% | 2,178 |
| Aug 11, 2026 | 9.90 | 10.05 | 9.87 | 9.92 | 9.92 | 0.97% | 1,089 |
| Aug 10, 2026 | 9.80 | 9.93 | 9.76 | 9.83 | 9.83 | 0.15% | 2,133 |
| 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 |