VIE:UEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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