VIE:UEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	11.65	11.65	11.63	11.65	-	-0.94%	-
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
Apr 9, 2026	11.88	11.88	11.64	11.71	11.71	-1.84%	1,945
Apr 8, 2026	11.93	12.15	11.87	11.93	11.93	7.38%	4,992
Apr 7, 2026	11.51	11.59	11.11	11.11	11.11	-5.06%	1,951
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