Uranium Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	15.25	15.39	14.80	15.33	15.33	-0.33%	7,353,733
Feb 26, 2026	15.50	15.68	14.65	15.38	15.38	-1.60%	8,530,663
Feb 25, 2026	16.45	16.84	15.55	15.63	15.63	-3.34%	8,303,304
Feb 24, 2026	15.65	16.25	15.10	16.17	16.17	1.25%	8,130,419
Feb 23, 2026	15.96	16.20	15.47	15.97	15.97	-1.72%	5,165,975
Feb 20, 2026	16.15	16.68	15.54	16.25	16.25	0.87%	8,320,413
Feb 19, 2026	15.66	16.24	15.30	16.11	16.11	0.69%	6,801,443
Feb 18, 2026	15.45	16.29	15.34	16.00	16.00	5.26%	7,071,072
Feb 17, 2026	15.20	15.29	14.38	15.20	15.20	-2.06%	6,317,893
Feb 13, 2026	15.34	16.28	15.16	15.52	15.52	2.04%	7,767,183
Feb 12, 2026	15.97	15.99	14.78	15.21	15.21	-4.34%	9,261,148
Feb 11, 2026	17.00	17.00	15.34	15.90	15.90	-2.69%	10,017,457
Feb 10, 2026	17.00	17.45	16.30	16.34	16.34	-4.44%	8,839,313
Feb 9, 2026	16.20	17.15	15.83	17.10	17.10	6.08%	8,958,013
Feb 6, 2026	15.86	16.25	15.21	16.12	16.12	7.18%	10,867,097
Feb 5, 2026	15.53	15.95	14.85	15.04	15.04	-6.58%	10,025,584
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