Uranium Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	15.53	15.95	14.93	15.32	-	-4.84%	6,041,182
Feb 4, 2026	18.01	18.02	15.30	16.10	16.10	-9.60%	12,133,399
Feb 3, 2026	17.60	17.91	17.04	17.81	17.81	9.13%	11,937,912
Feb 2, 2026	17.41	17.58	16.11	16.32	16.32	-5.34%	12,064,354
Jan 30, 2026	17.69	18.80	16.71	17.24	17.24	-7.31%	14,870,330
Jan 29, 2026	20.15	20.19	17.40	18.60	18.60	-7.65%	18,769,682
Jan 28, 2026	19.60	20.23	18.82	20.14	20.14	4.90%	13,572,794
Jan 27, 2026	18.17	19.38	17.84	19.20	19.20	4.63%	10,939,896
Jan 26, 2026	19.30	19.97	18.07	18.35	18.35	-1.45%	12,289,344
Jan 23, 2026	19.76	20.03	18.48	18.62	18.62	-6.24%	16,288,243
Jan 22, 2026	19.18	20.34	19.10	19.86	19.86	5.53%	16,599,139
Jan 21, 2026	18.60	19.02	18.01	18.82	18.82	4.15%	13,205,768
Jan 20, 2026	17.60	18.52	17.26	18.07	18.07	1.12%	14,333,709
Jan 16, 2026	17.71	18.72	17.10	17.87	17.87	2.29%	14,335,158
Jan 15, 2026	17.05	17.91	16.85	17.47	17.47	1.63%	15,253,337
Jan 14, 2026	15.55	17.68	15.10	17.19	17.19	10.55%	16,056,761
Jan 13, 2026	15.87	16.10	15.53	15.55	15.55	-2.51%	7,139,325
Jan 12, 2026	15.13	16.00	14.80	15.95	15.95	8.06%	9,156,172
Jan 9, 2026	14.98	15.91	14.63	14.76	14.76	1.30%	9,707,123
Jan 8, 2026	14.40	14.63	14.13	14.57	14.57	1.04%	6,605,926
Jan 7, 2026	14.26	14.56	13.95	14.42	14.42	-0.83%	8,957,615
Jan 6, 2026	14.08	14.59	13.46	14.54	14.54	3.93%	10,754,957
Jan 5, 2026	13.57	14.14	13.17	13.99	13.99	6.71%	10,467,070
Jan 2, 2026	11.95	13.24	11.90	13.11	13.11	12.24%	9,206,751
Dec 31, 2025	11.67	12.04	11.65	11.68	11.68	-0.76%	7,637,601
Dec 30, 2025	12.28	12.31	11.71	11.77	11.77	-3.52%	8,369,178
Dec 29, 2025	12.00	12.78	11.93	12.20	12.20	-0.08%	9,184,342
Dec 26, 2025	12.39	12.48	12.01	12.21	12.21	-1.45%	4,382,057
Dec 24, 2025	12.37	12.47	12.06	12.39	12.39	-0.80%	2,876,534
Dec 23, 2025	12.54	12.83	12.27	12.49	12.49	0.08%	8,347,593
Dec 22, 2025	12.60	13.10	12.39	12.48	12.48	0.73%	7,080,555
Dec 19, 2025	11.88	13.16	11.80	12.39	12.39	3.86%	46,476,593
Dec 18, 2025	11.42	12.19	11.42	11.93	11.93	3.56%	11,096,349
Dec 17, 2025	12.30	12.54	11.43	11.52	11.52	-5.11%	11,998,756
Dec 16, 2025	12.25	12.64	11.95	12.14	12.14	-2.18%	12,044,005
Dec 15, 2025	13.08	13.53	12.28	12.41	12.41	-3.95%	9,889,853
Dec 12, 2025	14.07	14.48	12.69	12.92	12.92	-8.69%	11,943,903
Dec 11, 2025	12.58	14.25	12.52	14.15	14.15	9.52%	10,917,717
Dec 10, 2025	13.85	13.88	12.58	12.92	12.92	-7.45%	12,838,790
Dec 9, 2025	13.50	14.06	13.45	13.96	13.96	2.27%	8,012,628
Dec 8, 2025	13.80	13.89	13.50	13.65	13.65	-0.80%	7,408,544
Dec 5, 2025	14.16	14.17	13.59	13.76	13.76	-2.96%	9,287,582
Dec 4, 2025	12.56	14.38	12.55	14.18	14.18	9.50%	12,382,987
Dec 3, 2025	12.10	12.98	11.91	12.95	12.95	7.65%	9,736,060
Dec 2, 2025	11.80	12.15	11.73	12.03	12.03	2.30%	7,267,801
Dec 1, 2025	12.10	12.13	11.76	11.76	11.76	-4.16%	6,277,584
Nov 28, 2025	12.25	12.47	12.11	12.27	12.27	1.57%	4,452,618
Nov 26, 2025	12.22	12.33	11.97	12.08	12.08	-0.17%	5,837,355
Nov 25, 2025	11.68	12.24	11.26	12.10	12.10	0.08%	6,893,515
Nov 24, 2025	11.00	12.15	10.92	12.09	12.09	10.92%	9,489,203