Uranium Energy Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	9.350	9.550	8.950	9.200	9.200	61,515
2026-07-28	9.790	9.900	9.120	9.390	9.390	76,069
2026-07-27	9.690	10.120	9.610	9.725	9.725	50,039
2026-07-24	9.870	10.000	9.410	9.510	9.510	92,437
2026-07-23	9.780	9.890	9.400	9.770	9.770	90,957
2026-07-22	9.640	9.870	9.560	9.640	9.640	43,595
2026-07-21	9.510	9.800	9.380	9.630	9.630	65,792
2026-07-20	9.320	9.590	9.280	9.540	9.540	24,661
2026-07-17	9.310	9.420	8.930	9.330	9.330	114,014
2026-07-16	9.960	10.180	9.500	9.575	9.575	121,773
2026-07-15	10.330	10.500	9.900	10.230	10.230	38,982
2026-07-14	10.260	10.550	10.010	10.330	10.330	41,483
2026-07-13	10.430	10.470	9.930	10.030	10.030	45,825
2026-07-10	10.240	10.550	10.150	10.510	10.510	49,044
2026-07-09	10.000	10.450	9.950	10.280	10.280	44,843
2026-07-08	10.030	10.060	9.560	9.890	9.890	68,563
2026-07-07	10.500	10.670	9.700	10.070	10.070	88,079
2026-07-06	10.880	11.070	10.640	10.713	10.713	40,121
2026-07-02	10.650	11.280	10.500	10.619	10.619	74,769
2026-07-01	10.630	11.000	10.570	10.660	10.660	123,791
2026-06-30	10.830	10.960	10.401	10.620	10.620	37,882
2026-06-29	10.870	11.000	10.270	10.779	10.779	76,427
2026-06-26	10.480	10.660	10.250	10.542	10.542	47,457
2026-06-25	11.050	11.280	10.495	10.540	10.540	89,081
2026-06-24	11.440	11.470	10.810	10.971	10.971	128,533
2026-06-23	11.300	11.989	10.890	11.551	11.551	90,052
2026-06-22	11.880	12.020	11.440	11.630	11.630	91,383
2026-06-18	11.680	12.140	11.530	11.630	11.630	192,772
2026-06-17	11.800	12.160	11.440	11.650	11.650	25,626
2026-06-16	11.780	12.410	11.620	11.760	11.760	73,395
2026-06-15	11.280	12.290	11.280	11.870	11.870	200,234
2026-06-12	10.890	11.370	10.700	11.220	11.220	213,955
2026-06-11	9.640	10.520	9.640	10.450	10.450	215,486
2026-06-10	10.680	10.740	9.470	9.590	9.590	217,529
2026-06-09	12.990	13.090	10.300	10.490	10.490	367,070
2026-06-08	12.810	13.290	12.620	13.010	13.010	85,849
2026-06-05	14.050	14.200	12.700	12.720	12.720	164,815
2026-06-04	14.040	14.392	13.750	14.332	14.332	76,798
2026-06-03	15.400	15.400	13.915	14.250	14.250	161,522
2026-06-02	13.570	15.249	13.421	15.140	15.140	178,646
2026-06-01	13.770	13.870	12.910	13.800	13.800	98,301
2026-05-29	13.500	13.930	13.100	13.740	13.740	78,639
2026-05-28	13.140	13.660	13.010	13.630	13.630	50,620
2026-05-27	13.540	13.650	12.970	13.470	13.470	69,469
2026-05-26	13.370	13.725	13.190	13.620	13.620	74,306
2026-05-22	13.220	13.550	13.080	13.280	13.280	56,566
2026-05-21	12.880	13.470	12.560	13.260	13.260	98,829
2026-05-20	11.900	12.870	11.850	12.867	12.867	108,468
2026-05-19	13.190	13.400	11.785	12.020	12.020	204,860
2026-05-18	13.600	13.930	13.060	13.210	13.210	86,693
2026-05-15	14.420	14.610	13.720	13.920	13.920	126,841
2026-05-14	15.380	15.790	14.463	14.780	14.780	140,706
2026-05-13	15.490	15.820	14.900	15.520	15.520	74,599
2026-05-12	16.300	16.520	14.795	15.457	15.457	171,538
2026-05-11	15.140	16.370	15.070	16.340	16.340	131,058
2026-05-08	15.410	15.940	14.900	15.310	15.310	88,356
2026-05-07	15.890	16.160	15.200	15.645	15.645	125,529
2026-05-06	14.720	15.770	14.420	15.680	15.680	130,764
2026-05-05	15.000	15.290	14.160	14.220	14.220	92,578
2026-05-01	14.880	15.200	14.360	14.811	14.811	76,325

← NewerPage 2 of 5 · 246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.