Uranium Energy Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	15.050	15.209	14.021	14.079	14.079	121,022
2025-10-31	15.580	15.728	14.745	14.950	14.950	58,006
2025-10-30	15.900	15.980	15.060	15.499	15.499	77,932
2025-10-29	15.110	16.388	14.920	16.301	16.301	351,586
2025-10-28	13.300	15.340	13.300	15.111	15.111	255,039
2025-10-27	13.780	13.920	12.860	13.381	13.381	129,438
2025-10-24	13.480	13.830	13.260	13.599	13.599	51,374
2025-10-23	14.030	14.258	13.530	13.659	13.659	76,635
2025-10-22	13.420	13.660	12.661	13.269	13.269	101,349
2025-10-21	15.160	15.200	13.541	13.545	13.545	161,314
2025-10-20	15.630	15.820	14.430	15.399	15.399	169,524
2025-10-17	15.390	15.990	14.320	14.629	14.629	225,378
2025-10-16	16.650	17.780	16.241	16.241	16.241	167,338
2025-10-15	15.550	17.100	15.550	16.191	16.191	181,313
2025-10-14	15.560	16.120	14.050	16.039	16.039	221,613
2025-10-13	15.600	16.365	15.010	15.179	15.179	280,321
2025-10-10	13.740	15.858	13.600	15.419	15.419	271,232
2025-10-09	13.980	14.390	13.309	13.369	13.369	149,885
2025-10-08	13.480	14.330	13.410	14.040	14.040	159,949
2025-10-07	13.260	13.785	12.910	13.240	13.240	166,837
2025-10-06	13.540	13.630	13.085	13.145	13.145	143,666
2025-10-03	13.670	13.690	12.820	12.885	12.885	136,192
2025-10-02	13.010	13.612	12.941	13.601	13.601	82,246
2025-10-01	13.300	13.550	12.765	12.831	12.831	108,653
2025-09-30	13.910	14.020	13.280	13.389	13.389	61,579
2025-09-29	14.000	14.130	13.645	13.709	13.709	71,202
2025-09-26	13.590	14.275	13.340	13.559	13.559	85,378
2025-09-25	14.180	14.180	12.380	13.301	13.301	264,341
2025-09-24	13.950	15.050	13.181	13.981	13.981	271,791
2025-09-23	13.410	13.760	13.128	13.405	13.405	124,753
2025-09-22	12.530	13.489	11.906	13.430	13.430	177,020
2025-09-19	12.300	12.699	11.830	12.599	12.599	85,418
2025-09-18	12.380	12.450	11.275	12.089	12.089	419,965
2025-09-17	12.290	12.410	12.089	12.135	12.135	70,777
2025-09-16	13.300	14.700	12.403	12.449	12.449	101,067
2025-09-15	12.270	12.270	11.470	12.175	12.175	110,384
2025-09-12	12.160	12.180	11.691	11.819	11.819	54,754
2025-09-11	12.720	12.860	12.301	12.331	12.331	94,793
2025-09-10	12.220	12.950	11.989	12.801	12.801	157,016
2025-09-09	11.940	12.302	11.650	11.900	11.900	150,332
2025-09-08	11.090	11.645	11.075	11.619	11.619	158,061
2025-09-05	11.500	11.500	10.791	11.045	11.045	101,013
2025-09-04	11.680	11.785	11.075	11.308	11.308	124,445
2025-09-03	11.040	11.559	10.980	11.559	11.559	141,337
2025-09-02	10.740	10.740	10.145	10.631	10.631	124,669
2025-08-29	10.750	11.275	10.470	10.551	10.551	161,843
2025-08-28	10.520	10.580	10.330	10.489	10.489	45,360
2025-08-27	10.710	10.790	10.472	10.551	10.551	91,541
2025-08-26	10.410	11.019	10.410	10.700	10.700	104,194
2025-08-22	9.960	10.615	9.828	10.521	10.521	83,040
2025-08-21	9.420	9.588	9.290	9.475	9.475	29,742
2025-08-20	9.230	9.598	9.230	9.330	9.330	99,001
2025-08-19	10.580	10.580	9.412	9.712	9.712	179,127
2025-08-18	10.890	10.990	10.370	10.395	10.395	76,473
2025-08-15	10.190	10.600	9.940	10.509	10.509	126,856
2025-08-14	10.370	10.575	10.080	10.159	10.159	94,193
2025-08-13	10.470	10.890	10.220	10.389	10.389	208,545
2025-08-12	9.740	10.235	9.740	10.211	10.211	180,344
2025-08-11	10.150	10.250	9.551	9.605	9.605	176,561
2025-08-08	9.770	10.360	9.760	10.005	10.005	169,602

← NewerPage 5 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.