Uranium Energy Corp. (UEC)
NYSEAMERICAN: UEC · Real-Time Price · USD
12.26
+0.02 (0.12%)
Sep 18, 2025, 3:57 PM EDT - Market open
Uranium Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 11.95 | 12.23 | 11.26 | 12.12 | - | -0.98% | 23,786,294 |
| Sep 17, 2025 | 12.22 | 12.49 | 12.07 | 12.24 | 12.24 | -0.81% | 14,001,956 |
| Sep 16, 2025 | 13.07 | 13.15 | 12.13 | 12.34 | 12.34 | -6.30% | 17,612,176 |
| Sep 15, 2025 | 11.84 | 13.25 | 11.47 | 13.17 | 13.17 | 10.95% | 22,382,058 |
| Sep 12, 2025 | 12.16 | 12.18 | 11.68 | 11.87 | 11.87 | -1.49% | 9,095,031 |
| Sep 11, 2025 | 12.50 | 12.87 | 12.03 | 12.05 | 12.05 | -4.37% | 11,766,344 |
| Sep 10, 2025 | 12.09 | 12.95 | 11.97 | 12.60 | 12.60 | 4.22% | 15,555,069 |
| Sep 9, 2025 | 11.72 | 12.31 | 11.64 | 12.09 | 12.09 | 2.28% | 13,832,579 |
| Sep 8, 2025 | 11.27 | 11.89 | 11.04 | 11.82 | 11.82 | 5.82% | 17,183,291 |
| Sep 5, 2025 | 11.44 | 11.51 | 10.78 | 11.17 | 11.17 | -0.98% | 11,216,622 |
| Sep 4, 2025 | 11.66 | 11.80 | 11.05 | 11.28 | 11.28 | -2.00% | 12,435,412 |
| Sep 3, 2025 | 11.38 | 11.61 | 11.03 | 11.51 | 11.51 | 4.83% | 13,786,869 |
| Sep 2, 2025 | 10.41 | 11.03 | 10.12 | 10.98 | 10.98 | 2.71% | 11,729,494 |
| Aug 29, 2025 | 10.98 | 11.29 | 10.46 | 10.69 | 10.69 | 2.00% | 12,833,405 |
| Aug 28, 2025 | 10.44 | 10.58 | 10.37 | 10.48 | 10.48 | 1.06% | 8,739,086 |
| Aug 27, 2025 | 10.79 | 10.87 | 10.34 | 10.37 | 10.37 | -3.08% | 8,779,801 |
| Aug 26, 2025 | 10.48 | 11.03 | 10.48 | 10.70 | 10.70 | 2.88% | 15,311,105 |
| Aug 25, 2025 | 10.45 | 10.79 | 10.32 | 10.40 | 10.40 | -1.23% | 16,759,564 |
| Aug 22, 2025 | 9.95 | 10.65 | 9.83 | 10.53 | 10.53 | 9.46% | 16,619,753 |
| Aug 21, 2025 | 9.38 | 9.67 | 9.33 | 9.62 | 9.62 | 2.45% | 8,031,928 |
| Aug 20, 2025 | 9.50 | 9.60 | 9.23 | 9.39 | 9.39 | -2.80% | 10,821,674 |
| Aug 19, 2025 | 10.47 | 10.50 | 9.41 | 9.66 | 9.66 | -8.87% | 15,611,002 |
| Aug 18, 2025 | 10.67 | 10.78 | 10.37 | 10.60 | 10.60 | -1.21% | 8,093,872 |
| Aug 15, 2025 | 10.25 | 10.74 | 9.93 | 10.73 | 10.73 | 4.58% | 12,922,563 |
| Aug 14, 2025 | 10.26 | 10.59 | 10.11 | 10.26 | 10.26 | 0.39% | 8,325,323 |
| Aug 13, 2025 | 10.77 | 10.88 | 10.18 | 10.22 | 10.22 | -1.06% | 16,187,683 |
| Aug 12, 2025 | 9.97 | 10.35 | 9.85 | 10.33 | 10.33 | 6.60% | 13,691,084 |
| Aug 11, 2025 | 10.10 | 10.20 | 9.48 | 9.69 | 9.69 | -4.81% | 13,450,351 |
| Aug 8, 2025 | 9.80 | 10.36 | 9.77 | 10.18 | 10.18 | 3.35% | 15,536,093 |
| Aug 7, 2025 | 9.70 | 9.91 | 9.58 | 9.85 | 9.85 | 0.92% | 12,107,295 |
| Aug 6, 2025 | 9.50 | 9.83 | 9.37 | 9.76 | 9.76 | 2.74% | 13,273,892 |
| Aug 5, 2025 | 9.37 | 9.58 | 9.05 | 9.50 | 9.50 | 3.15% | 15,474,956 |
| Aug 4, 2025 | 8.67 | 9.24 | 8.62 | 9.21 | 9.21 | 6.23% | 11,438,630 |
| Aug 1, 2025 | 8.08 | 8.77 | 7.80 | 8.67 | 8.67 | - | 13,420,986 |
| Jul 31, 2025 | 8.63 | 8.81 | 8.52 | 8.67 | 8.67 | -0.12% | 11,081,878 |
| Jul 30, 2025 | 8.53 | 8.95 | 8.48 | 8.68 | 8.68 | -0.80% | 10,956,821 |
| Jul 29, 2025 | 8.84 | 9.03 | 8.63 | 8.75 | 8.75 | -2.67% | 11,440,120 |
| Jul 28, 2025 | 8.84 | 9.02 | 8.45 | 8.99 | 8.99 | 0.90% | 12,422,766 |
| Jul 25, 2025 | 8.74 | 9.09 | 8.46 | 8.91 | 8.91 | 1.60% | 13,840,878 |
| Jul 24, 2025 | 8.36 | 8.78 | 8.31 | 8.77 | 8.77 | 3.18% | 14,930,878 |
| Jul 23, 2025 | 8.08 | 8.52 | 8.08 | 8.50 | 8.50 | 4.42% | 14,148,169 |
| Jul 22, 2025 | 7.81 | 8.19 | 7.75 | 8.14 | 8.14 | 1.75% | 10,575,701 |
| Jul 21, 2025 | 8.06 | 8.09 | 7.70 | 8.00 | 8.00 | -0.37% | 13,672,162 |
| Jul 18, 2025 | 8.10 | 8.33 | 7.87 | 8.03 | 8.03 | -1.59% | 17,612,486 |
| Jul 17, 2025 | 7.50 | 8.32 | 7.41 | 8.16 | 8.16 | 6.95% | 34,900,498 |
| Jul 16, 2025 | 6.93 | 7.69 | 6.91 | 7.63 | 7.63 | 9.31% | 27,101,737 |
| Jul 15, 2025 | 6.80 | 7.02 | 6.70 | 6.98 | 6.98 | 1.75% | 12,305,021 |
| Jul 14, 2025 | 6.42 | 6.86 | 6.42 | 6.86 | 6.86 | 4.10% | 10,013,906 |
| Jul 11, 2025 | 6.07 | 6.60 | 6.07 | 6.59 | 6.59 | 5.10% | 10,759,306 |
| Jul 10, 2025 | 6.04 | 6.29 | 6.00 | 6.27 | 6.27 | 5.91% | 11,336,227 |