Uranium Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 21, 2026	11.54	12.82	11.54	12.76	12.76	14.44%	16,552,186
Aug 20, 2026	11.44	11.53	10.93	11.15	11.15	-4.13%	6,709,073
Aug 19, 2026	11.17	11.65	11.12	11.63	11.63	6.11%	6,498,221
Aug 18, 2026	10.78	11.06	10.57	10.96	10.96	-1.88%	6,718,376
Aug 17, 2026	11.22	11.40	11.02	11.17	11.17	-0.36%	5,437,167
Aug 14, 2026	11.25	11.54	11.20	11.21	11.21	0.18%	4,893,015
Aug 13, 2026	11.40	11.56	11.08	11.19	11.19	-1.50%	5,521,015
Aug 12, 2026	11.80	11.83	11.30	11.36	11.36	-0.87%	4,808,203
Aug 11, 2026	11.50	11.62	11.33	11.46	11.46	0.70%	5,593,857
Aug 10, 2026	11.27	11.54	11.22	11.38	11.38	1.07%	6,828,529
Aug 7, 2026	11.07	11.48	10.98	11.26	11.26	4.65%	8,100,433
Aug 6, 2026	10.59	10.97	10.46	10.76	10.76	0.37%	6,646,737
Aug 5, 2026	10.65	10.89	10.54	10.72	10.72	2.10%	8,641,537
Aug 4, 2026	10.27	10.83	10.20	10.50	10.50	5.32%	9,952,067
Aug 3, 2026	9.43	10.02	9.36	9.97	9.97	3.85%	9,252,652
Jul 31, 2026	10.00	10.01	9.27	9.60	9.60	-1.44%	11,689,403
Jul 30, 2026	9.48	9.81	9.28	9.74	9.74	7.74%	7,175,770
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