Uranium Energy Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 9.790 | 9.885 | 9.582 | 9.810 | 9.810 | 192,530 |
| 2025-08-06 | 9.490 | 9.810 | 9.370 | 9.611 | 9.611 | 148,183 |
| 2025-08-05 | 9.250 | 9.569 | 9.051 | 9.445 | 9.445 | 130,712 |
| 2025-08-04 | 8.700 | 8.965 | 8.630 | 8.949 | 8.949 | 42,208 |
| 2025-08-01 | 8.530 | 8.571 | 7.801 | 8.571 | 8.571 | 205,434 |
| 2025-07-31 | 8.550 | 8.800 | 8.530 | 8.599 | 8.599 | 53,851 |
| 2025-07-30 | 8.700 | 8.935 | 8.502 | 8.732 | 8.732 | 47,493 |
| 2025-07-29 | 8.860 | 9.020 | 8.650 | 8.860 | 8.860 | 176,292 |
| 2025-07-28 | 8.980 | 8.980 | 8.455 | 8.759 | 8.759 | 106,607 |
| 2025-07-25 | 8.630 | 8.920 | 8.490 | 8.919 | 8.919 | 195,564 |
| 2025-07-24 | 8.490 | 8.760 | 8.330 | 8.589 | 8.589 | 150,042 |
| 2025-07-23 | 8.181 | 8.500 | 8.080 | 8.309 | 8.309 | 108,344 |
| 2025-07-22 | 7.900 | 8.190 | 7.760 | 8.075 | 8.075 | 61,460 |
| 2025-07-21 | 8.280 | 8.280 | 7.705 | 7.915 | 7.915 | 102,560 |
| 2025-07-18 | 8.300 | 8.319 | 7.881 | 8.000 | 8.000 | 279,736 |
| 2025-07-17 | 7.590 | 8.305 | 7.350 | 8.240 | 8.240 | 292,883 |
| 2025-07-16 | 6.980 | 7.520 | 6.911 | 7.381 | 7.381 | 212,552 |
| 2025-07-15 | 6.850 | 7.009 | 6.700 | 6.935 | 6.935 | 124,084 |
| 2025-07-14 | 6.540 | 6.710 | 6.420 | 6.631 | 6.631 | 100,755 |
| 2025-07-11 | 6.290 | 6.525 | 6.070 | 6.509 | 6.509 | 80,595 |
| 2025-07-10 | 6.020 | 6.270 | 6.000 | 6.175 | 6.175 | 161,360 |
| 2025-07-09 | 6.330 | 6.400 | 5.990 | 6.019 | 6.019 | 134,056 |
| 2025-07-08 | 6.600 | 6.600 | 6.190 | 6.372 | 6.372 | 61,413 |
| 2025-07-07 | 6.510 | 6.539 | 6.330 | 6.495 | 6.495 | 81,273 |
| 2025-07-03 | 6.650 | 6.650 | 6.502 | 6.590 | 6.590 | 91,810 |
| 2025-07-02 | 6.650 | 6.775 | 6.501 | 6.739 | 6.739 | 150,642 |
| 2025-07-01 | 6.770 | 6.780 | 6.460 | 6.539 | 6.539 | 58,483 |
| 2025-06-30 | 6.800 | 6.890 | 6.600 | 6.749 | 6.749 | 94,905 |
| 2025-06-27 | 7.050 | 7.140 | 6.620 | 6.620 | 6.620 | 151,910 |
| 2025-06-26 | 6.700 | 7.049 | 6.683 | 6.940 | 6.940 | 161,365 |
| 2025-06-25 | 6.660 | 6.858 | 6.560 | 6.831 | 6.831 | 136,228 |
| 2025-06-24 | 6.700 | 6.700 | 6.398 | 6.545 | 6.545 | 134,786 |
| 2025-06-23 | 6.450 | 6.679 | 6.345 | 6.429 | 6.429 | 90,751 |
| 2025-06-20 | 6.610 | 6.753 | 6.395 | 6.451 | 6.451 | 190,459 |
| 2025-06-18 | 6.710 | 6.790 | 6.530 | 6.620 | 6.620 | 102,257 |
| 2025-06-17 | 6.860 | 6.870 | 6.471 | 6.550 | 6.550 | 72,348 |
| 2025-06-16 | 6.510 | 7.150 | 6.350 | 6.719 | 6.719 | 323,169 |
| 2025-06-13 | 6.030 | 6.370 | 6.020 | 6.270 | 6.270 | 81,377 |
| 2025-06-12 | 6.310 | 6.378 | 6.171 | 6.301 | 6.301 | 26,232 |
| 2025-06-11 | 6.340 | 6.630 | 6.185 | 6.185 | 6.185 | 93,497 |
| 2025-06-10 | 6.670 | 6.740 | 6.100 | 6.120 | 6.120 | 152,060 |
| 2025-06-09 | 6.170 | 6.800 | 6.170 | 6.730 | 6.730 | 155,194 |
| 2025-06-06 | 6.060 | 6.250 | 6.060 | 6.120 | 6.120 | 50,856 |
| 2025-06-05 | 6.350 | 6.350 | 6.040 | 6.120 | 6.120 | 46,268 |
| 2025-06-04 | 6.510 | 6.510 | 6.081 | 6.250 | 6.250 | 56,906 |
| 2025-06-03 | 6.170 | 6.410 | 5.985 | 6.240 | 6.240 | 123,913 |
| 2025-06-02 | 6.070 | 6.230 | 5.671 | 5.671 | 5.671 | 59,747 |
| 2025-05-30 | 5.950 | 5.979 | 5.815 | 5.905 | 5.905 | 59,309 |
| 2025-05-29 | 6.320 | 6.471 | 5.952 | 5.961 | 5.961 | 173,877 |
| 2025-05-28 | 6.650 | 6.735 | 6.369 | 6.429 | 6.429 | 139,440 |
| 2025-05-27 | 6.520 | 7.303 | 6.520 | 6.631 | 6.631 | 446,561 |
| 2025-05-23 | 5.990 | 6.489 | 5.700 | 6.411 | 6.411 | 481,829 |
| 2025-05-22 | 5.240 | 5.249 | 5.085 | 5.179 | 5.179 | 85,549 |
| 2025-05-21 | 5.190 | 5.460 | 5.190 | 5.215 | 5.215 | 122,482 |
| 2025-05-20 | 5.250 | 5.250 | 5.025 | 5.158 | 5.158 | 48,055 |
| 2025-05-19 | 5.340 | 5.350 | 5.102 | 5.179 | 5.179 | 73,561 |
| 2025-05-16 | 5.550 | 5.583 | 5.270 | 5.310 | 5.310 | 68,745 |
| 2025-05-15 | 5.640 | 5.679 | 5.491 | 5.629 | 5.629 | 11,144 |
| 2025-05-14 | 5.700 | 5.738 | 5.580 | 5.661 | 5.661 | 41,441 |
| 2025-05-13 | 5.590 | 5.709 | 5.540 | 5.642 | 5.642 | 20,007 |
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.