Uranium Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 24, 2025	11.00	12.15	10.92	12.09	12.09	10.92%	9,440,472
Nov 21, 2025	10.99	11.08	10.39	10.90	10.90	-1.36%	10,930,133
Nov 20, 2025	12.35	12.61	11.00	11.05	11.05	-7.76%	10,220,776
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
Oct 27, 2025	13.44	13.64	12.86	13.32	13.32	-2.49%	11,897,074
Oct 24, 2025	13.49	13.89	13.34	13.66	13.66	2.55%	9,121,641
Oct 23, 2025	13.80	14.29	13.23	13.32	13.32	-4.10%	13,083,156
Oct 22, 2025	12.73	13.94	12.60	13.89	13.89	2.81%	18,713,438
Oct 21, 2025	14.50	14.73	13.24	13.51	13.51	-10.65%	16,591,466
Oct 20, 2025	15.76	15.78	14.43	15.12	15.12	1.68%	13,793,689
Oct 17, 2025	15.36	16.02	14.31	14.87	14.87	-7.06%	19,599,400
Oct 16, 2025	16.95	17.80	16.00	16.00	16.00	-4.42%	19,882,833
Oct 15, 2025	16.84	17.08	15.73	16.74	16.74	6.90%	20,278,046
Oct 14, 2025	15.20	16.15	14.05	15.66	15.66	2.22%	19,228,754
Oct 13, 2025	15.90	16.40	15.01	15.32	15.32	4.57%	24,162,922
Oct 10, 2025	13.92	15.86	13.65	14.65	14.65	8.12%	32,236,121
Oct 9, 2025	14.22	14.39	13.17	13.55	13.55	-3.21%	15,113,167
Oct 8, 2025	13.58	14.34	13.51	14.00	14.00	3.40%	18,786,469
Oct 7, 2025	13.22	13.79	12.85	13.54	13.54	3.75%	21,020,852
Oct 6, 2025	13.40	13.58	13.01	13.05	13.05	-1.21%	17,420,266
Oct 3, 2025	13.19	13.44	12.81	13.21	13.21	-3.44%	32,201,675
Oct 2, 2025	13.36	13.68	12.92	13.68	13.68	5.31%	12,669,424
Oct 1, 2025	13.30	13.57	12.76	12.99	12.99	-2.62%	16,990,944
Sep 30, 2025	13.28	14.03	13.27	13.34	13.34	-3.96%	17,862,445
Sep 29, 2025	14.01	14.16	13.60	13.89	13.89	1.61%	11,209,444
Sep 26, 2025	13.40	14.33	13.30	13.67	13.67	1.71%	14,775,299
Sep 25, 2025	13.08	13.68	12.32	13.44	13.44	-1.75%	20,453,527
Sep 24, 2025	13.55	15.06	13.12	13.68	13.68	-1.23%	28,531,313
Sep 23, 2025	13.33	13.91	13.10	13.85	13.85	3.20%	23,454,908
Sep 22, 2025	12.40	13.50	11.88	13.42	13.42	8.66%	23,905,109
Sep 19, 2025	12.11	12.80	12.07	12.35	12.35	0.73%	35,212,510
Sep 18, 2025	11.95	12.31	11.26	12.26	12.26	0.16%	30,007,599
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