Uranium Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	9.41	9.49	8.95	9.04	9.04	-4.24%	9,909,101
Jul 28, 2026	9.70	9.72	9.12	9.44	9.44	-4.74%	7,858,303
Jul 27, 2026	9.79	10.12	9.65	9.91	9.91	4.21%	6,720,909
Jul 24, 2026	9.84	9.87	9.41	9.51	9.51	-3.26%	6,607,954
Jul 23, 2026	9.46	9.92	9.41	9.83	9.83	1.03%	7,775,752
Jul 22, 2026	9.70	9.86	9.55	9.73	9.73	1.88%	9,320,893
Jul 21, 2026	9.65	9.79	9.38	9.55	9.55	1.60%	10,361,248
Jul 20, 2026	9.31	9.59	9.26	9.40	9.40	1.29%	7,242,772
Jul 17, 2026	9.20	9.42	8.91	9.28	9.28	-0.54%	10,653,199
Jul 16, 2026	9.87	9.90	9.23	9.33	9.33	-7.72%	11,470,113
Jul 15, 2026	10.26	10.54	9.90	10.11	10.11	-2.69%	5,270,884
Jul 14, 2026	10.30	10.57	10.26	10.39	10.39	3.18%	5,114,349
Jul 13, 2026	10.42	10.46	9.91	10.07	10.07	-4.37%	9,312,656
Jul 10, 2026	10.35	10.60	10.24	10.53	10.53	3.64%	5,892,399
Jul 9, 2026	10.09	10.44	10.03	10.16	10.16	2.32%	5,708,027
Jul 8, 2026	9.75	10.08	9.56	9.93	9.93	0.30%	7,318,253
Jul 7, 2026	10.51	10.51	9.70	9.90	9.90	-6.52%	6,337,304
Jul 6, 2026	10.80	11.07	10.53	10.59	10.59	-1.67%	6,533,894
Jul 2, 2026	10.74	11.31	10.53	10.77	10.77	2.09%	6,288,585
Jul 1, 2026	10.79	11.02	10.54	10.55	10.55	-1.03%	7,396,761
Jun 30, 2026	10.55	10.76	10.40	10.66	10.66	-1.57%	6,246,766
Jun 29, 2026	10.57	10.92	10.27	10.83	10.83	0.28%	6,737,201
Jun 26, 2026	10.35	10.80	10.24	10.80	10.80	1.98%	21,975,615
Jun 25, 2026	11.12	11.24	10.48	10.59	10.59	-2.84%	7,595,076
Jun 24, 2026	11.15	11.23	10.77	10.90	10.90	-3.88%	8,384,025
Jun 23, 2026	11.03	12.00	10.98	11.34	11.34	-1.13%	8,753,683
Jun 22, 2026	11.66	11.87	11.43	11.47	11.47	-4.50%	10,727,108
Jun 18, 2026	11.85	12.15	11.58	12.01	12.01	5.17%	25,279,564
Jun 17, 2026	11.50	12.14	11.35	11.42	11.42	-2.14%	10,455,161
Jun 16, 2026	12.05	12.41	11.63	11.67	11.67	-0.85%	9,238,066
Jun 15, 2026	11.64	12.31	11.54	11.77	11.77	6.71%	13,204,673
Jun 12, 2026	10.97	11.37	10.72	11.03	11.03	3.76%	15,765,483
Jun 11, 2026	9.80	10.68	9.65	10.63	10.63	12.85%	15,318,429
Jun 10, 2026	10.63	10.64	9.36	9.42	9.42	-11.55%	23,731,225
Jun 9, 2026	12.04	12.15	10.30	10.65	10.65	-15.54%	30,270,284
Jun 8, 2026	13.01	13.29	12.60	12.61	12.61	-0.32%	10,569,303
Jun 5, 2026	13.78	13.86	12.43	12.65	12.65	-10.54%	12,085,324
Jun 4, 2026	13.90	14.46	13.75	14.14	14.14	0.35%	7,348,364
Jun 3, 2026	15.09	15.14	13.91	14.09	14.09	-8.74%	10,884,213
Jun 2, 2026	13.50	15.49	13.42	15.44	15.44	13.61%	13,296,841
Jun 1, 2026	13.19	13.90	12.93	13.59	13.59	-1.31%	7,897,491
May 29, 2026	13.42	13.93	13.11	13.77	13.77	1.62%	8,305,177
May 28, 2026	13.36	13.67	13.02	13.55	13.55	0.82%	5,023,216
May 27, 2026	13.31	13.64	12.97	13.44	13.44	-0.52%	6,679,215
May 26, 2026	13.29	13.74	13.22	13.51	13.51	3.76%	9,417,249
May 22, 2026	13.17	13.55	12.94	13.02	13.02	-0.61%	7,892,000
May 21, 2026	12.66	13.48	12.55	13.10	13.10	2.75%	7,832,560
May 20, 2026	12.17	12.89	11.85	12.75	12.75	7.05%	11,259,105
May 19, 2026	13.00	13.06	11.78	11.91	11.91	-9.77%	15,447,578
May 18, 2026	13.85	13.89	13.05	13.20	13.20	-3.30%	9,169,078