Uranium Energy Corp. (UEC)
NYSEAMERICAN: UEC · Real-Time Price · USD
7.51
-0.20 (-2.59%)
At close: Nov 2, 2026, 4:00 PM EST
7.62
+0.11 (1.46%)
Pre-market: Nov 3, 2026, 5:40 AM EST
Uranium Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 7.86 | 8.21 | 7.46 | 7.51 | 7.51 | -2.59% | 10,237,712 |
| Oct 30, 2026 | 7.70 | 7.81 | 7.53 | 7.71 | 7.71 | -5.40% | 9,829,741 |
| Oct 29, 2026 | 8.20 | 8.32 | 8.01 | 8.15 | 8.15 | -2.28% | 9,302,634 |
| Oct 28, 2026 | 8.13 | 8.35 | 8.00 | 8.34 | 8.34 | 3.73% | 12,566,577 |
| Oct 27, 2026 | 7.65 | 8.08 | 7.60 | 8.04 | 8.04 | 8.06% | 9,784,117 |
| Oct 26, 2026 | 7.35 | 7.52 | 7.14 | 7.44 | 7.44 | 1.22% | 7,066,641 |
| Oct 23, 2026 | 7.35 | 7.49 | 6.75 | 7.35 | 7.35 | -1.74% | 6,685,217 |
| Oct 22, 2026 | 7.75 | 7.77 | 7.40 | 7.48 | 7.48 | -5.32% | 8,561,229 |
| Oct 21, 2026 | 8.08 | 8.10 | 7.86 | 7.90 | 7.90 | 0.89% | 6,479,831 |
| Oct 20, 2026 | 7.74 | 8.00 | 7.66 | 7.83 | 7.83 | -0.76% | 7,626,040 |
| Oct 19, 2026 | 8.04 | 8.08 | 7.80 | 7.89 | 7.89 | -0.25% | 7,371,701 |
| Oct 16, 2026 | 8.09 | 8.28 | 7.79 | 7.91 | 7.91 | -3.18% | 8,477,696 |
| Oct 15, 2026 | 7.50 | 8.23 | 7.27 | 8.17 | 8.17 | 6.10% | 13,074,624 |
| Oct 14, 2026 | 8.02 | 8.08 | 7.58 | 7.70 | 7.70 | -6.55% | 13,857,604 |
| Oct 13, 2026 | 8.80 | 8.81 | 8.19 | 8.24 | 8.24 | -6.68% | 14,819,340 |
| Oct 12, 2026 | 9.05 | 9.09 | 8.81 | 8.83 | 8.83 | -3.92% | 6,723,943 |
| Oct 9, 2026 | 9.34 | 9.34 | 9.11 | 9.19 | 9.19 | 0.55% | 6,433,607 |
| Oct 8, 2026 | 9.39 | 9.49 | 9.00 | 9.14 | 9.14 | -3.48% | 10,885,316 |
| Oct 7, 2026 | 9.75 | 9.83 | 9.39 | 9.47 | 9.47 | -6.33% | 8,950,798 |
| Oct 6, 2026 | 9.67 | 10.39 | 9.59 | 10.11 | 10.11 | 8.13% | 16,186,374 |
| Oct 5, 2026 | 9.38 | 9.65 | 9.29 | 9.35 | 9.35 | 0.54% | 10,609,562 |
| Oct 2, 2026 | 9.67 | 9.74 | 9.23 | 9.30 | 9.30 | -0.64% | 8,761,694 |
| Oct 1, 2026 | 9.39 | 9.52 | 9.11 | 9.36 | 9.36 | -0.95% | 9,642,611 |
| Sep 30, 2026 | 9.47 | 9.88 | 9.19 | 9.45 | 9.45 | 1.72% | 15,233,740 |
| Sep 29, 2026 | 9.91 | 9.94 | 8.98 | 9.29 | 9.29 | 0.87% | 16,669,011 |
| Sep 28, 2026 | 9.30 | 9.32 | 9.01 | 9.21 | 9.21 | -2.13% | 9,263,652 |
| Sep 25, 2026 | 9.51 | 9.68 | 9.39 | 9.41 | 9.41 | -0.63% | 6,710,109 |
| Sep 24, 2026 | 9.85 | 9.87 | 9.33 | 9.47 | 9.47 | -4.82% | 12,738,206 |
| Sep 23, 2026 | 10.17 | 10.19 | 9.87 | 9.95 | 9.95 | -3.68% | 6,043,840 |
| Sep 22, 2026 | 10.24 | 10.43 | 9.90 | 10.33 | 10.33 | 2.48% | 8,113,624 |
| Sep 21, 2026 | 10.12 | 10.35 | 9.99 | 10.08 | 10.08 | 2.75% | 8,184,398 |
| Sep 18, 2026 | 10.32 | 10.37 | 9.60 | 9.81 | 9.81 | -3.06% | 17,455,593 |
| Sep 17, 2026 | 10.41 | 10.41 | 10.11 | 10.12 | 10.12 | 0.40% | 6,429,032 |
| Sep 16, 2026 | 10.30 | 10.39 | 9.85 | 10.08 | 10.08 | -0.98% | 9,065,153 |
| Sep 15, 2026 | 10.23 | 10.41 | 10.03 | 10.18 | 10.18 | -0.78% | 7,471,288 |
| Sep 14, 2026 | 10.10 | 10.31 | 9.76 | 10.26 | 10.26 | -1.82% | 9,600,238 |
| Sep 11, 2026 | 11.25 | 11.38 | 10.41 | 10.45 | 10.45 | -5.17% | 8,142,281 |
| Sep 10, 2026 | 11.38 | 11.43 | 10.95 | 11.02 | 11.02 | -5.00% | 9,331,097 |
| Sep 9, 2026 | 11.82 | 11.95 | 11.55 | 11.60 | 11.60 | -2.44% | 6,522,063 |
| Sep 8, 2026 | 11.60 | 12.26 | 11.48 | 11.89 | 11.89 | 3.03% | 7,911,168 |
| Sep 4, 2026 | 11.40 | 11.72 | 11.40 | 11.54 | 11.54 | 0.26% | 4,988,924 |
| Sep 3, 2026 | 11.75 | 11.92 | 11.34 | 11.51 | 11.51 | -0.95% | 7,837,358 |
| Sep 2, 2026 | 11.63 | 11.93 | 11.42 | 11.62 | 11.62 | 0.26% | 8,727,358 |
| Sep 1, 2026 | 11.60 | 12.05 | 11.41 | 11.59 | 11.59 | -5.31% | 9,337,765 |
| Aug 31, 2026 | 12.31 | 12.40 | 12.06 | 12.24 | 12.24 | -1.29% | 9,581,226 |
| Aug 28, 2026 | 13.61 | 13.67 | 12.40 | 12.40 | 12.40 | -8.96% | 10,120,696 |
| Aug 27, 2026 | 13.30 | 13.70 | 13.06 | 13.62 | 13.62 | 3.73% | 8,684,720 |
| Aug 26, 2026 | 13.43 | 13.80 | 12.95 | 13.13 | 13.13 | -1.06% | 8,522,460 |
| Aug 25, 2026 | 12.41 | 13.49 | 12.41 | 13.27 | 13.27 | 6.08% | 10,940,425 |
| Aug 24, 2026 | 12.71 | 12.88 | 12.29 | 12.51 | 12.51 | -1.96% | 9,900,066 |