Uranium Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 21, 2025	10.99	11.08	10.39	10.90	10.90	-1.36%	10,949,956
Nov 20, 2025	12.35	12.61	11.00	11.05	11.05	-7.76%	10,241,615
Nov 19, 2025	11.55	12.24	11.40	11.98	11.98	4.63%	8,323,842
Nov 18, 2025	11.03	11.75	11.00	11.45	11.45	2.05%	9,377,975
Nov 17, 2025	10.15	11.50	10.00	11.22	11.22	-3.19%	10,745,732
Nov 14, 2025	11.18	11.95	10.86	11.59	11.59	-	11,995,581
Nov 13, 2025	12.14	12.36	11.51	11.59	11.59	-5.93%	12,351,352
Nov 12, 2025	12.60	12.65	11.95	12.32	12.32	-0.65%	7,284,038
Nov 11, 2025	12.63	12.70	11.97	12.40	12.40	-4.17%	7,340,996
Nov 10, 2025	12.89	13.17	12.54	12.94	12.94	6.07%	9,866,778
Nov 7, 2025	11.85	12.24	11.36	12.20	12.20	-0.16%	16,111,335
Nov 6, 2025	13.08	13.08	12.17	12.22	12.22	-6.50%	10,521,692
Nov 5, 2025	13.15	13.45	12.83	13.07	13.07	0.54%	8,920,885
Nov 4, 2025	13.40	13.73	12.94	13.00	13.00	-7.14%	10,293,473
Nov 3, 2025	15.00	15.21	13.91	14.00	14.00	-7.47%	9,916,582
Oct 31, 2025	15.53	15.73	14.73	15.13	15.13	-2.58%	11,834,189
Oct 30, 2025	15.43	15.72	15.03	15.53	15.53	-0.32%	9,725,650
Oct 29, 2025	15.09	16.42	14.99	15.58	15.58	2.30%	19,045,124
Oct 28, 2025	14.13	15.36	13.86	15.23	15.23	14.34%	19,717,526