Skip to main content
logo
Uranium Energy Corp. (UEC)
NYSEAMERICAN: UEC · Real-Time Price · USD
13.99
+0.49 (3.63%)
At close: Mar 17, 2026, 4:00 PM EDT
13.97
-0.02 (-0.14%)
After-hours: Mar 17, 2026, 8:00 PM EDT

Uranium Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 17, 202613.6214.0313.5213.9913.993.63%7,426,412
Mar 16, 202613.6513.8713.1413.5013.500.67%6,691,340
Mar 13, 202614.1014.7713.3413.4113.41-4.83%9,713,491
Mar 12, 202613.7514.1313.4814.0914.09-0.42%10,236,884
Mar 11, 202614.3414.6913.7314.1514.15-2.28%11,971,971
Mar 10, 202613.9315.1813.6614.4814.486.78%16,263,910
Mar 9, 202612.5313.7312.2313.5613.564.87%15,465,200
Mar 6, 202613.2613.8512.9012.9312.93-5.62%9,778,733
Mar 5, 202614.5114.7913.2013.7013.70-8.91%11,001,402
Mar 4, 202614.9615.2914.3515.0415.043.30%7,044,345
Mar 3, 202614.8514.8813.5414.5614.56-7.02%12,025,049
Mar 2, 202614.7215.8014.6615.6615.662.15%7,265,045
Feb 27, 202615.2515.3914.8015.3315.33-0.33%7,370,239
Feb 26, 202615.5015.6814.6515.3815.38-1.60%8,551,638
Feb 25, 202616.4516.8415.5515.6315.63-3.34%8,327,118
Feb 24, 202615.6516.2515.1016.1716.171.25%8,177,700
Feb 23, 202615.9616.2015.4715.9715.97-1.72%5,171,989
Feb 20, 202616.1516.6815.5416.2516.250.87%8,332,624
Feb 19, 202615.6616.2415.3016.1116.110.69%6,831,859
Feb 18, 202615.4516.2915.3416.0016.005.26%9,386,904
Feb 17, 202615.2015.2914.3815.2015.20-2.06%8,648,286
Feb 13, 202615.3416.2815.1615.5215.522.04%7,775,017
Feb 12, 202615.9715.9914.7815.2115.21-4.34%9,278,324
Feb 11, 202617.0017.0015.3415.9015.90-2.69%10,029,417
Feb 10, 202617.0017.4516.3016.3416.34-4.44%8,869,450
Feb 9, 202616.2017.1515.8317.1017.106.08%8,988,226
Feb 6, 202615.8616.2515.2116.1216.127.18%10,900,981
Feb 5, 202615.5315.9514.8515.0415.04-6.58%10,118,374
Feb 4, 202618.0118.0215.3016.1016.10-9.60%12,187,542
Feb 3, 202617.6017.9117.0417.8117.819.13%13,091,456
Feb 2, 202617.4117.5816.1116.3216.32-5.34%12,168,836
Jan 30, 202617.6918.8016.7117.2417.24-7.31%14,896,975
Jan 29, 202620.1520.1917.4018.6018.60-7.65%18,808,457
Jan 28, 202619.6020.2318.8220.1420.144.90%13,865,480
Jan 27, 202618.1719.3817.8419.2019.204.63%10,979,489
Jan 26, 202619.3019.9718.0718.3518.35-1.45%12,350,395
Jan 23, 202619.7620.0318.4818.6218.62-6.24%16,376,377
Jan 22, 202619.1820.3419.1019.8619.865.53%16,660,998
Jan 21, 202618.6019.0218.0118.8218.824.15%13,388,902
Jan 20, 202617.6018.5217.2618.0718.071.12%14,399,420
Jan 16, 202617.7118.7217.1017.8717.872.29%14,355,722
Jan 15, 202617.0517.9116.8517.4717.471.63%15,389,633
Jan 14, 202615.5517.6815.1017.1917.1910.55%16,110,420
Jan 13, 202615.8716.1015.5315.5515.55-2.51%7,170,761
Jan 12, 202615.1316.0014.8015.9515.958.06%9,295,408
Jan 9, 202614.9815.9114.6314.7614.761.30%9,728,690
Jan 8, 202614.4014.6314.1314.5714.571.04%6,613,529
Jan 7, 202614.2614.5613.9514.4214.42-0.83%8,957,615
Jan 6, 202614.0814.5913.4614.5414.543.93%10,754,957
Jan 5, 202613.5714.1413.1713.9913.996.71%10,467,070