Uranium Energy Corp. (UEC)
NYSEAMERICAN: UEC · Real-Time Price · USD
6.49
-0.13 (-1.96%)
Jul 7, 2025, 12:39 PM - Market open
Uranium Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2025 | 6.52 | 6.54 | 6.33 | 6.51 | - | -1.66% | 4,160,883 |
| Jul 3, 2025 | 6.62 | 6.64 | 6.50 | 6.62 | 6.62 | - | 7,089,232 |
| Jul 2, 2025 | 6.56 | 6.79 | 6.50 | 6.62 | 6.62 | 1.07% | 9,771,068 |
| Jul 1, 2025 | 6.77 | 6.77 | 6.45 | 6.55 | 6.55 | -3.68% | 10,282,046 |
| Jun 30, 2025 | 6.70 | 6.86 | 6.60 | 6.80 | 6.80 | 1.34% | 10,804,563 |
| Jun 27, 2025 | 6.96 | 7.07 | 6.54 | 6.71 | 6.71 | -4.82% | 18,762,705 |
| Jun 26, 2025 | 6.76 | 7.06 | 6.66 | 7.05 | 7.05 | 4.44% | 14,854,933 |
| Jun 25, 2025 | 6.61 | 6.87 | 6.53 | 6.75 | 6.75 | 1.50% | 11,880,305 |
| Jun 24, 2025 | 6.52 | 6.69 | 6.38 | 6.65 | 6.65 | 0.91% | 12,963,092 |
| Jun 23, 2025 | 6.44 | 6.69 | 6.33 | 6.59 | 6.59 | 2.01% | 13,480,679 |
| Jun 20, 2025 | 6.67 | 6.76 | 6.39 | 6.46 | 6.46 | -2.86% | 15,026,585 |
| Jun 18, 2025 | 6.60 | 6.80 | 6.52 | 6.65 | 6.65 | 0.30% | 8,909,828 |
| Jun 17, 2025 | 6.83 | 6.85 | 6.46 | 6.63 | 6.63 | -0.60% | 13,810,064 |
| Jun 16, 2025 | 6.70 | 7.15 | 6.54 | 6.67 | 6.67 | 6.72% | 30,107,306 |
| Jun 13, 2025 | 6.15 | 6.38 | 6.02 | 6.25 | 6.25 | 0.32% | 9,796,975 |
| Jun 12, 2025 | 6.38 | 6.38 | 6.17 | 6.23 | 6.23 | -0.80% | 8,196,895 |
| Jun 11, 2025 | 6.30 | 6.65 | 6.13 | 6.28 | 6.28 | 1.45% | 16,488,605 |
| Jun 10, 2025 | 6.73 | 6.74 | 6.10 | 6.19 | 6.19 | -6.35% | 16,252,656 |
| Jun 9, 2025 | 6.55 | 6.82 | 6.48 | 6.61 | 6.61 | 5.42% | 27,428,543 |
| Jun 6, 2025 | 6.20 | 6.28 | 6.06 | 6.27 | 6.27 | 2.45% | 8,502,005 |
| Jun 5, 2025 | 6.27 | 6.32 | 6.03 | 6.12 | 6.12 | -0.49% | 13,711,160 |
| Jun 4, 2025 | 6.40 | 6.43 | 6.08 | 6.15 | 6.15 | -3.30% | 11,512,837 |
| Jun 3, 2025 | 6.20 | 6.42 | 5.98 | 6.36 | 6.36 | 11.78% | 24,202,358 |
| Jun 2, 2025 | 6.09 | 6.24 | 5.63 | 5.69 | 5.69 | -4.05% | 11,798,836 |
| May 30, 2025 | 5.90 | 5.99 | 5.81 | 5.93 | 5.93 | -1.33% | 12,844,125 |
| May 29, 2025 | 6.39 | 6.48 | 5.93 | 6.01 | 6.01 | -4.75% | 15,511,853 |
| May 28, 2025 | 6.66 | 6.74 | 6.29 | 6.31 | 6.31 | -4.10% | 15,818,382 |
| May 27, 2025 | 7.07 | 7.13 | 6.50 | 6.58 | 6.58 | 2.02% | 32,799,934 |
| May 23, 2025 | 6.00 | 6.53 | 5.76 | 6.45 | 6.45 | 25.00% | 67,071,044 |
| May 22, 2025 | 5.24 | 5.26 | 5.08 | 5.16 | 5.16 | -1.90% | 12,240,141 |
| May 21, 2025 | 5.19 | 5.47 | 5.13 | 5.26 | 5.26 | 1.35% | 11,258,261 |
| May 20, 2025 | 5.14 | 5.21 | 5.03 | 5.19 | 5.19 | 0.58% | 10,607,737 |
| May 19, 2025 | 5.11 | 5.32 | 5.09 | 5.16 | 5.16 | -2.46% | 9,288,980 |
| May 16, 2025 | 5.55 | 5.58 | 5.26 | 5.29 | 5.29 | -5.87% | 9,312,138 |
| May 15, 2025 | 5.57 | 5.69 | 5.49 | 5.62 | 5.62 | -0.88% | 4,367,329 |
| May 14, 2025 | 5.60 | 5.74 | 5.58 | 5.67 | 5.67 | 0.71% | 6,031,204 |
| May 13, 2025 | 5.54 | 5.71 | 5.54 | 5.63 | 5.63 | 1.81% | 7,354,924 |
| May 12, 2025 | 5.95 | 5.97 | 5.51 | 5.53 | 5.53 | -2.98% | 9,102,241 |
| May 9, 2025 | 5.60 | 5.74 | 5.46 | 5.70 | 5.70 | 2.15% | 10,624,189 |
| May 8, 2025 | 5.94 | 5.99 | 5.55 | 5.58 | 5.58 | -3.29% | 13,569,476 |
| May 7, 2025 | 5.85 | 5.90 | 5.65 | 5.77 | 5.77 | 3.96% | 13,877,891 |
| May 6, 2025 | 5.15 | 5.70 | 5.14 | 5.55 | 5.55 | 5.92% | 14,458,140 |
| May 5, 2025 | 5.29 | 5.32 | 5.13 | 5.24 | 5.24 | -0.76% | 5,537,338 |
| May 2, 2025 | 5.33 | 5.40 | 5.21 | 5.28 | 5.28 | 0.19% | 8,782,511 |
| May 1, 2025 | 5.33 | 5.40 | 5.15 | 5.27 | 5.27 | 0.38% | 7,276,791 |
| Apr 30, 2025 | 5.12 | 5.31 | 5.05 | 5.25 | 5.25 | -1.13% | 5,535,682 |
| Apr 29, 2025 | 5.37 | 5.48 | 5.27 | 5.31 | 5.31 | -2.03% | 4,957,286 |
| Apr 28, 2025 | 5.28 | 5.47 | 5.19 | 5.42 | 5.42 | 2.85% | 7,567,141 |
| Apr 25, 2025 | 5.27 | 5.30 | 5.15 | 5.27 | 5.27 | - | 4,830,257 |
| Apr 24, 2025 | 5.20 | 5.34 | 5.11 | 5.27 | 5.27 | 1.74% | 6,990,873 |