Uranium Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	11.25	11.54	11.20	11.21	11.21	0.18%	4,893,015
Aug 13, 2026	11.40	11.56	11.08	11.19	11.19	-1.50%	5,521,015
Aug 12, 2026	11.80	11.83	11.30	11.36	11.36	-0.87%	4,808,203
Aug 11, 2026	11.50	11.62	11.33	11.46	11.46	0.70%	5,593,857
Aug 10, 2026	11.27	11.54	11.22	11.38	11.38	1.07%	6,828,529
Aug 7, 2026	11.07	11.48	10.98	11.26	11.26	4.65%	8,100,433
Aug 6, 2026	10.59	10.97	10.46	10.76	10.76	0.37%	6,646,737
Aug 5, 2026	10.65	10.89	10.54	10.72	10.72	2.10%	8,641,537
Aug 4, 2026	10.27	10.83	10.20	10.50	10.50	5.32%	9,952,067
Aug 3, 2026	9.43	10.02	9.36	9.97	9.97	3.85%	9,252,652
Jul 31, 2026	10.00	10.01	9.27	9.60	9.60	-1.44%	11,689,403
Jul 30, 2026	9.48	9.81	9.28	9.74	9.74	7.74%	7,175,770
Jul 29, 2026	9.41	9.49	8.95	9.04	9.04	-4.24%	9,909,101
Jul 28, 2026	9.70	9.72	9.12	9.44	9.44	-4.74%	7,858,303
Jul 27, 2026	9.79	10.12	9.65	9.91	9.91	4.21%	6,720,909
Jul 24, 2026	9.84	9.87	9.41	9.51	9.51	-3.26%	6,607,954
Jul 23, 2026	9.46	9.92	9.41	9.83	9.83	1.03%	7,775,752
Jul 22, 2026	9.70	9.86	9.55	9.73	9.73	1.88%	9,320,893
Jul 21, 2026	9.65	9.79	9.38	9.55	9.55	1.60%	10,361,248
Jul 20, 2026	9.31	9.59	9.26	9.40	9.40	1.29%	7,242,772
Jul 17, 2026	9.20	9.42	8.91	9.28	9.28	-0.54%	10,653,199
Jul 16, 2026	9.87	9.90	9.23	9.33	9.33	-7.72%	11,470,113
Jul 15, 2026	10.26	10.54	9.90	10.11	10.11	-2.69%	5,270,884
Jul 14, 2026	10.30	10.57	10.26	10.39	10.39	3.18%	5,114,349
Jul 13, 2026	10.42	10.46	9.91	10.07	10.07	-4.37%	9,312,656
Jul 10, 2026	10.35	10.60	10.24	10.53	10.53	3.64%	5,892,399
Jul 9, 2026	10.09	10.44	10.03	10.16	10.16	2.32%	5,708,027
Jul 8, 2026	9.75	10.08	9.56	9.93	9.93	0.30%	7,318,253
Jul 7, 2026	10.51	10.51	9.70	9.90	9.90	-6.52%	6,337,304
Jul 6, 2026	10.80	11.07	10.53	10.59	10.59	-1.67%	6,533,894
Jul 2, 2026	10.74	11.31	10.53	10.77	10.77	2.09%	6,288,585
Jul 1, 2026	10.79	11.02	10.54	10.55	10.55	-1.03%	7,396,761
Jun 30, 2026	10.55	10.76	10.40	10.66	10.66	-1.57%	6,246,766
Jun 29, 2026	10.57	10.92	10.27	10.83	10.83	0.28%	6,737,201
Jun 26, 2026	10.35	10.80	10.24	10.80	10.80	1.98%	21,975,615
Jun 25, 2026	11.12	11.24	10.48	10.59	10.59	-2.84%	7,595,076
Jun 24, 2026	11.15	11.23	10.77	10.90	10.90	-3.88%	8,384,025
Jun 23, 2026	11.03	12.00	10.98	11.34	11.34	-1.13%	8,753,683
Jun 22, 2026	11.66	11.87	11.43	11.47	11.47	-4.50%	10,727,108
Jun 18, 2026	11.85	12.15	11.58	12.01	12.01	5.17%	25,279,564
Jun 17, 2026	11.50	12.14	11.35	11.42	11.42	-2.14%	10,455,161
Jun 16, 2026	12.05	12.41	11.63	11.67	11.67	-0.85%	9,238,066
Jun 15, 2026	11.64	12.31	11.54	11.77	11.77	6.71%	13,204,673
Jun 12, 2026	10.97	11.37	10.72	11.03	11.03	3.76%	15,765,483
Jun 11, 2026	9.80	10.68	9.65	10.63	10.63	12.85%	15,318,429
Jun 10, 2026	10.63	10.64	9.36	9.42	9.42	-11.55%	23,731,225
Jun 9, 2026	12.04	12.15	10.30	10.65	10.65	-15.54%	30,270,284
Jun 8, 2026	13.01	13.29	12.60	12.61	12.61	-0.32%	10,569,303
Jun 5, 2026	13.78	13.86	12.43	12.65	12.65	-10.54%	12,085,324
Jun 4, 2026	13.90	14.46	13.75	14.14	14.14	0.35%	7,348,364