Uranium Energy Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	13.540	14.760	13.510	14.685	14.685	98,981
2026-04-29	14.650	14.980	13.370	13.518	13.518	151,137
2026-04-28	15.400	15.520	14.280	14.660	14.660	142,757
2026-04-27	14.170	15.480	14.100	15.240	15.240	195,033
2026-04-24	14.960	15.240	13.988	14.170	14.170	106,140
2026-04-23	15.080	15.990	14.200	14.680	14.680	119,729
2026-04-22	14.730	15.150	14.600	14.915	14.915	59,819
2026-04-21	15.170	15.390	14.380	14.540	14.540	68,226
2026-04-20	14.420	15.070	14.360	14.885	14.885	76,105
2026-04-17	15.170	15.700	14.682	15.129	15.129	110,263
2026-04-16	15.160	15.300	14.900	15.180	15.180	98,820
2026-04-15	14.190	15.350	14.120	14.860	14.860	145,600
2026-04-14	14.020	14.440	13.910	13.930	13.930	59,325
2026-04-13	13.270	13.910	12.970	13.865	13.865	69,406
2026-04-10	13.830	14.200	13.440	13.560	13.560	55,118
2026-04-09	13.900	14.010	13.400	13.670	13.670	40,671
2026-04-08	13.680	14.630	13.680	13.830	13.830	116,565
2026-04-07	13.290	13.500	12.610	12.900	12.900	51,163
2026-04-02	12.920	13.730	12.680	13.630	13.630	101,515
2026-04-01	13.560	14.450	13.560	13.631	13.631	76,218
2026-03-31	12.690	13.580	12.650	13.430	13.430	60,282
2026-03-30	12.680	13.210	12.400	12.440	12.440	30,142
2026-03-27	13.150	13.250	12.590	13.151	13.151	42,799
2026-03-26	13.340	13.350	12.720	12.949	12.949	32,563
2026-03-25	13.540	13.900	13.301	13.390	13.390	80,575
2026-03-24	12.370	13.200	12.300	13.180	13.180	70,487
2026-03-23	12.000	13.179	11.330	12.750	12.750	105,473
2026-03-20	13.200	13.540	11.881	11.979	11.979	135,276
2026-03-19	13.290	13.620	12.550	13.589	13.589	99,392
2026-03-18	14.090	14.210	13.380	13.570	13.570	45,603
2026-03-17	13.480	14.010	13.290	13.790	13.790	63,385
2026-03-16	13.620	13.980	13.140	13.580	13.580	107,822
2026-03-13	13.660	14.780	13.370	13.445	13.445	89,851
2026-03-12	13.940	14.280	13.450	13.840	13.840	34,820
2026-03-11	14.630	14.690	13.730	13.910	13.910	33,994
2026-03-10	13.770	15.178	13.270	14.779	14.779	176,698
2026-03-09	12.500	13.280	12.100	13.150	13.150	125,910
2026-03-06	13.900	14.120	13.160	13.500	13.500	52,935
2026-03-05	15.040	15.150	13.210	13.540	13.540	98,785
2026-03-04	14.350	15.290	14.300	15.171	15.171	41,035
2026-03-03	15.470	15.640	13.500	14.620	14.620	165,143
2026-03-02	15.230	16.000	14.700	15.499	15.499	71,268
2026-02-27	15.390	15.390	14.820	15.200	15.200	58,245
2026-02-26	15.790	15.910	14.650	15.241	15.241	59,857
2026-02-25	16.200	16.880	16.000	16.170	16.170	66,841
2026-02-24	15.690	16.100	15.100	16.020	16.020	53,726
2026-02-23	16.190	16.220	15.470	15.940	15.940	50,194
2026-02-20	16.180	16.640	15.560	15.995	15.995	116,048
2026-02-19	16.120	16.205	15.300	15.900	15.900	53,081
2026-02-18	15.180	16.390	15.180	16.050	16.050	77,775
2026-02-17	15.480	15.490	14.380	15.020	15.020	46,033
2026-02-13	15.210	16.270	15.140	15.485	15.485	60,916
2026-02-12	16.110	16.110	14.800	15.140	15.140	105,422
2026-02-11	16.320	17.000	15.332	16.039	16.039	79,722
2026-02-10	17.110	17.430	16.750	16.770	16.770	92,753
2026-02-09	16.500	16.909	15.850	16.909	16.909	109,549
2026-02-06	14.880	16.040	14.340	16.020	16.020	67,040
2026-02-05	15.970	16.350	14.940	15.300	15.300	63,411
2026-02-04	17.880	18.230	15.302	15.470	15.470	183,499
2026-02-03	16.810	17.900	16.710	17.190	17.190	101,791

← NewerPage 3 of 21 · 1,236 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.