Uranium Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 10, 2025	13.92	15.86	13.65	14.65	14.65	8.12%	31,955,613
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
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