Uranium Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	15.10	15.29	14.26	14.46	14.46	-6.16%	8,991,254
Apr 27, 2026	14.57	15.47	14.56	15.41	15.41	9.68%	12,330,098
Apr 24, 2026	14.98	15.08	13.98	14.05	14.05	-6.02%	8,199,297
Apr 23, 2026	15.16	15.98	14.24	14.95	14.95	-1.32%	10,758,433
Apr 22, 2026	14.80	15.39	14.59	15.15	15.15	4.84%	9,268,861
Apr 21, 2026	15.23	15.27	14.37	14.45	14.45	-4.49%	7,430,677
Apr 20, 2026	14.82	15.18	14.36	15.13	15.13	1.07%	6,138,594
Apr 17, 2026	15.50	15.62	14.66	14.97	14.97	-1.25%	10,623,346
Apr 16, 2026	14.98	15.29	14.88	15.16	15.16	2.29%	8,822,311
Apr 15, 2026	14.24	15.36	14.19	14.82	14.82	4.88%	10,006,250
Apr 14, 2026	14.29	14.44	13.89	14.13	14.13	1.29%	5,350,268
Apr 13, 2026	13.25	13.99	12.97	13.95	13.95	3.10%	7,712,645
Apr 10, 2026	13.85	14.22	13.42	13.53	13.53	-1.31%	4,870,497
Apr 9, 2026	13.62	14.03	13.39	13.71	13.71	-1.79%	6,284,177
Apr 8, 2026	14.25	14.61	13.63	13.96	13.96	6.48%	9,641,621
Apr 7, 2026	13.33	13.44	12.60	13.11	13.11	-1.87%	6,138,099
Apr 6, 2026	13.65	13.81	13.17	13.36	13.36	-1.55%	4,190,628
Apr 2, 2026	12.86	13.73	12.75	13.57	13.57	1.04%	7,136,207
Apr 1, 2026	13.95	14.46	13.40	13.43	13.43	-0.52%	8,776,665
Mar 31, 2026	12.80	13.57	12.80	13.50	13.50	7.83%	9,362,570
Mar 30, 2026	13.13	13.20	12.28	12.52	12.52	-3.10%	10,553,460
Mar 27, 2026	12.81	13.27	12.56	12.92	12.92	-1.00%	7,756,238
Mar 26, 2026	13.02	13.38	12.71	13.05	13.05	-2.90%	6,782,424
Mar 25, 2026	13.77	13.88	13.26	13.44	13.44	1.90%	7,344,033
Mar 24, 2026	12.34	13.23	12.30	13.19	13.19	5.44%	9,879,485
Mar 23, 2026	12.26	13.19	12.13	12.51	12.51	3.47%	10,383,339
Mar 20, 2026	13.08	13.27	11.88	12.09	12.09	-8.96%	28,958,454
Mar 19, 2026	12.85	13.64	12.55	13.28	13.28	-1.85%	10,132,605
Mar 18, 2026	13.85	14.00	13.36	13.53	13.53	-3.29%	10,093,098
Mar 17, 2026	13.62	14.03	13.52	13.99	13.99	3.63%	7,426,412
Mar 16, 2026	13.65	13.87	13.14	13.50	13.50	0.67%	6,691,340
Mar 13, 2026	14.10	14.77	13.34	13.41	13.41	-4.83%	9,713,491
Mar 12, 2026	13.75	14.13	13.48	14.09	14.09	-0.42%	10,236,884
Mar 11, 2026	14.34	14.69	13.73	14.15	14.15	-2.28%	11,971,971
Mar 10, 2026	13.93	15.18	13.66	14.48	14.48	6.78%	16,263,910
Mar 9, 2026	12.53	13.73	12.23	13.56	13.56	4.87%	15,465,200
Mar 6, 2026	13.26	13.85	12.90	12.93	12.93	-5.62%	9,778,733
Mar 5, 2026	14.51	14.79	13.20	13.70	13.70	-8.91%	11,001,402
Mar 4, 2026	14.96	15.29	14.35	15.04	15.04	3.30%	7,044,345
Mar 3, 2026	14.85	14.88	13.54	14.56	14.56	-7.02%	12,025,049
Mar 2, 2026	14.72	15.80	14.66	15.66	15.66	2.15%	7,265,045
Feb 27, 2026	15.25	15.39	14.80	15.33	15.33	-0.33%	7,370,239
Feb 26, 2026	15.50	15.68	14.65	15.38	15.38	-1.60%	8,551,638
Feb 25, 2026	16.45	16.84	15.55	15.63	15.63	-3.34%	8,327,118
Feb 24, 2026	15.65	16.25	15.10	16.17	16.17	1.25%	8,177,700
Feb 23, 2026	15.96	16.20	15.47	15.97	15.97	-1.72%	5,171,989
Feb 20, 2026	16.15	16.68	15.54	16.25	16.25	0.87%	8,332,624
Feb 19, 2026	15.66	16.24	15.30	16.11	16.11	0.69%	6,831,859
Feb 18, 2026	15.45	16.29	15.34	16.00	16.00	5.26%	9,386,904
Feb 17, 2026	15.20	15.29	14.38	15.20	15.20	-2.06%	8,648,286