Uranium Energy Corp. (UEC)
NYSEAMERICAN: UEC · Real-Time Price · USD
8.67
-0.01 (-0.12%)
At close: Jul 31, 2025, 4:00 PM
8.64
-0.03 (-0.35%)
After-hours: Jul 31, 2025, 5:55 PM EDT

Uranium Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 20258.638.818.528.678.67-0.12%11,057,661
Jul 30, 20258.538.958.488.688.68-0.80%10,956,821
Jul 29, 20258.849.038.638.758.75-2.67%11,440,120
Jul 28, 20258.849.028.458.998.990.90%12,422,766
Jul 25, 20258.749.098.468.918.911.60%13,840,878
Jul 24, 20258.368.788.318.778.773.18%14,930,878
Jul 23, 20258.088.528.088.508.504.42%14,148,169
Jul 22, 20257.818.197.758.148.141.75%10,575,701
Jul 21, 20258.068.097.708.008.00-0.37%13,672,162
Jul 18, 20258.108.337.878.038.03-1.59%17,612,486
Jul 17, 20257.508.327.418.168.166.95%34,900,498
Jul 16, 20256.937.696.917.637.639.31%27,101,737
Jul 15, 20256.807.026.706.986.981.75%12,305,021
Jul 14, 20256.426.866.426.866.864.10%10,013,906
Jul 11, 20256.076.606.076.596.595.10%10,759,306
Jul 10, 20256.046.296.006.276.275.91%11,336,227
Jul 9, 20256.206.245.905.925.92-6.33%15,839,826
Jul 8, 20256.496.536.186.326.32-3.81%11,221,130
Jul 7, 20256.526.586.336.576.57-0.76%9,057,678
Jul 3, 20256.626.646.506.626.62-7,089,232
Jul 2, 20256.566.796.506.626.621.07%9,771,068
Jul 1, 20256.776.776.456.556.55-3.68%10,282,046
Jun 30, 20256.706.866.606.806.801.34%10,804,563
Jun 27, 20256.967.076.546.716.71-4.82%18,762,705
Jun 26, 20256.767.066.667.057.054.44%14,854,933
Jun 25, 20256.616.876.536.756.751.50%11,880,305
Jun 24, 20256.526.696.386.656.650.91%12,963,092
Jun 23, 20256.446.696.336.596.592.01%13,480,679
Jun 20, 20256.676.766.396.466.46-2.86%15,026,585
Jun 18, 20256.606.806.526.656.650.30%8,909,828
Jun 17, 20256.836.856.466.636.63-0.60%13,810,064
Jun 16, 20256.707.156.546.676.676.72%30,107,306
Jun 13, 20256.156.386.026.256.250.32%9,796,975
Jun 12, 20256.386.386.176.236.23-0.80%8,196,895
Jun 11, 20256.306.656.136.286.281.45%16,488,605
Jun 10, 20256.736.746.106.196.19-6.35%16,252,656
Jun 9, 20256.556.826.486.616.615.42%27,428,543
Jun 6, 20256.206.286.066.276.272.45%8,502,005
Jun 5, 20256.276.326.036.126.12-0.49%13,711,160
Jun 4, 20256.406.436.086.156.15-3.30%11,512,837
Jun 3, 20256.206.425.986.366.3611.78%24,202,358
Jun 2, 20256.096.245.635.695.69-4.05%11,798,836
May 30, 20255.905.995.815.935.93-1.33%12,844,125
May 29, 20256.396.485.936.016.01-4.75%15,511,853
May 28, 20256.666.746.296.316.31-4.10%15,818,382
May 27, 20257.077.136.506.586.582.02%32,799,934
May 23, 20256.006.535.766.456.4525.00%67,071,044
May 22, 20255.245.265.085.165.16-1.90%12,240,141
May 21, 20255.195.475.135.265.261.35%11,258,261
May 20, 20255.145.215.035.195.190.58%10,607,737