Uranium Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 15, 2026	14.15	14.32	13.65	13.65	13.65	-7.83%	9,976,956
May 14, 2026	15.50	15.50	14.46	14.81	14.81	-3.64%	7,952,777
May 13, 2026	15.56	15.83	14.89	15.37	15.37	-0.84%	6,322,590
May 12, 2026	15.97	16.04	14.79	15.50	15.50	-5.89%	9,877,851
May 11, 2026	15.54	16.83	15.35	16.47	16.47	8.64%	10,165,225
May 8, 2026	15.84	15.92	14.93	15.16	15.16	-2.76%	7,211,469
May 7, 2026	15.78	16.19	15.20	15.59	15.59	-1.14%	9,841,339
May 6, 2026	14.81	15.90	14.41	15.77	15.77	8.76%	11,029,763
May 5, 2026	15.11	15.28	14.13	14.50	14.50	-2.16%	7,683,903
May 4, 2026	14.84	15.29	14.47	14.82	14.82	-0.80%	8,142,823
May 1, 2026	14.67	14.99	14.43	14.94	14.94	0.34%	6,262,778
Apr 30, 2026	13.77	15.08	13.75	14.89	14.89	11.04%	10,544,519
Apr 29, 2026	14.55	14.61	13.37	13.41	13.41	-7.26%	10,033,728
Apr 28, 2026	15.10	15.29	14.26	14.46	14.46	-6.16%	9,047,026
Apr 27, 2026	14.57	15.47	14.56	15.41	15.41	9.68%	12,409,072
Apr 24, 2026	14.98	15.08	13.98	14.05	14.05	-6.02%	8,498,976
Apr 23, 2026	15.16	15.98	14.24	14.95	14.95	-1.32%	10,817,253
Apr 22, 2026	14.80	15.39	14.59	15.15	15.15	4.84%	9,292,782
Apr 21, 2026	15.23	15.27	14.37	14.45	14.45	-4.49%	7,440,989
Apr 20, 2026	14.82	15.18	14.36	15.13	15.13	1.07%	6,162,959
Apr 17, 2026	15.50	15.62	14.66	14.97	14.97	-1.25%	10,644,663
Apr 16, 2026	14.98	15.29	14.88	15.16	15.16	2.29%	8,831,299
Apr 15, 2026	14.24	15.36	14.19	14.82	14.82	4.88%	10,034,308
Apr 14, 2026	14.29	14.44	13.89	14.13	14.13	1.29%	5,361,220
Apr 13, 2026	13.25	13.99	12.97	13.95	13.95	3.10%	8,009,324
Apr 10, 2026	13.85	14.22	13.42	13.53	13.53	-1.31%	4,896,620
Apr 9, 2026	13.62	14.03	13.39	13.71	13.71	-1.79%	6,291,125
Apr 8, 2026	14.25	14.61	13.63	13.96	13.96	6.48%	9,652,539
Apr 7, 2026	13.33	13.44	12.60	13.11	13.11	-1.87%	6,233,038
Apr 6, 2026	13.65	13.81	13.17	13.36	13.36	-1.55%	4,203,139
Apr 2, 2026	12.86	13.73	12.75	13.57	13.57	1.04%	7,167,811
Apr 1, 2026	13.95	14.46	13.40	13.43	13.43	-0.52%	8,807,225
Mar 31, 2026	12.80	13.57	12.80	13.50	13.50	7.83%	9,446,089
Mar 30, 2026	13.13	13.20	12.28	12.52	12.52	-3.10%	10,654,978
Mar 27, 2026	12.81	13.27	12.56	12.92	12.92	-1.00%	8,224,576
Mar 26, 2026	13.02	13.38	12.71	13.05	13.05	-2.90%	6,802,098
Mar 25, 2026	13.77	13.88	13.26	13.44	13.44	1.90%	7,352,541
Mar 24, 2026	12.34	13.23	12.30	13.19	13.19	5.44%	9,917,293
Mar 23, 2026	12.26	13.19	12.13	12.51	12.51	3.47%	10,427,593
Mar 20, 2026	13.08	13.27	11.88	12.09	12.09	-8.96%	29,179,352
Mar 19, 2026	12.85	13.64	12.55	13.28	13.28	-1.85%	10,157,282
Mar 18, 2026	13.85	14.00	13.36	13.53	13.53	-3.29%	10,327,474
Mar 17, 2026	13.62	14.03	13.52	13.99	13.99	3.63%	7,447,365
Mar 16, 2026	13.65	13.87	13.14	13.50	13.50	0.67%	6,702,221
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