Uranium Energy Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	16.210	17.800	15.690	16.420	16.420	136,676
2026-01-30	18.740	18.790	16.700	17.052	17.052	177,758
2026-01-29	19.630	20.240	17.429	18.489	18.489	239,010
2026-01-28	19.300	19.950	19.085	19.640	19.640	125,976
2026-01-27	18.450	19.342	17.842	19.199	19.199	135,243
2026-01-26	18.750	19.950	18.449	18.651	18.651	261,964
2026-01-23	19.930	20.200	18.760	18.841	18.841	97,681
2026-01-22	19.400	20.339	19.030	19.675	19.675	84,457
2026-01-21	18.250	19.010	18.032	18.460	18.460	122,634
2026-01-20	17.860	19.050	17.000	18.060	18.060	111,568
2026-01-16	17.740	18.705	17.102	17.640	17.640	104,299
2026-01-15	16.950	17.899	16.620	17.649	17.649	60,622
2026-01-14	15.660	17.450	15.132	17.400	17.400	148,224
2026-01-13	15.987	16.100	15.686	15.960	15.960	36,096
2026-01-12	15.110	15.818	14.850	15.751	15.751	71,222
2026-01-09	14.400	15.900	14.400	14.770	14.770	214,989
2026-01-08	14.290	14.597	14.120	14.339	14.339	70,823
2026-01-07	14.490	14.560	13.955	14.122	14.122	93,842
2026-01-06	13.970	14.378	13.462	14.219	14.219	93,360
2026-01-05	13.250	14.058	13.110	13.970	13.970	147,481
2026-01-02	11.990	13.200	11.860	13.191	13.191	102,358
2025-12-31	11.750	12.000	11.650	11.745	11.745	49,663
2025-12-30	12.250	12.290	11.785	11.905	11.905	41,934
2025-12-29	12.230	12.722	11.900	12.171	12.171	57,942
2025-12-24	12.560	12.560	12.081	12.420	12.420	40,718
2025-12-23	12.400	12.810	12.291	12.545	12.545	127,949
2025-12-22	12.600	13.095	12.475	12.509	12.509	63,568
2025-12-19	11.930	13.150	11.910	12.872	12.872	176,011
2025-12-18	11.640	12.180	11.400	11.868	11.868	41,886
2025-12-17	12.150	12.520	11.571	11.685	11.685	92,635
2025-12-16	12.250	12.615	11.962	12.167	12.167	33,790
2025-12-15	12.850	13.509	12.480	12.705	12.705	66,188
2025-12-12	14.100	14.450	12.692	13.111	13.111	106,098
2025-12-11	12.800	14.245	12.510	14.169	14.169	108,442
2025-12-10	14.000	14.000	12.602	12.798	12.798	112,962
2025-12-09	13.650	13.949	13.460	13.755	13.755	33,086
2025-12-08	13.790	14.000	13.500	13.570	13.570	35,221
2025-12-05	14.150	14.270	13.591	13.819	13.819	59,585
2025-12-04	12.900	14.209	12.560	14.085	14.085	88,316
2025-12-03	12.230	12.845	11.912	12.825	12.825	73,685
2025-12-02	11.810	12.068	11.760	12.041	12.041	43,563
2025-12-01	12.000	12.150	11.782	12.071	12.071	52,983
2025-11-28	12.130	12.449	12.120	12.251	12.251	44,421
2025-11-26	12.180	12.315	12.000	12.240	12.240	38,290
2025-11-25	12.100	12.100	11.293	12.020	12.020	46,969
2025-11-24	11.040	11.929	10.830	11.875	11.875	59,725
2025-11-21	11.000	11.060	10.410	10.939	10.939	78,679
2025-11-20	12.690	12.690	11.159	11.239	11.239	84,058
2025-11-19	11.420	12.240	11.390	11.890	11.890	56,135
2025-11-18	10.820	11.645	10.800	11.559	11.559	43,550
2025-11-17	11.600	11.640	9.970	11.199	11.199	66,668
2025-11-14	11.550	11.898	10.410	11.719	11.719	75,690
2025-11-13	12.400	12.430	11.532	11.551	11.551	84,412
2025-11-12	12.470	12.680	11.989	12.219	12.219	44,278
2025-11-11	12.900	12.900	11.997	12.305	12.305	74,119
2025-11-10	12.600	12.982	12.540	12.861	12.861	118,927
2025-11-07	11.900	12.017	11.370	11.719	11.719	118,860
2025-11-06	13.060	13.100	12.230	12.475	12.475	141,564
2025-11-05	12.940	13.372	12.300	12.980	12.980	82,788
2025-11-04	13.550	13.750	13.000	13.201	13.201	121,084

← NewerPage 4 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.