Uranium Energy Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 5.730 | 5.950 | 5.545 | 5.555 | 5.555 | 59,706 |
| 2025-05-09 | 5.700 | 5.700 | 5.465 | 5.689 | 5.689 | 21,111 |
| 2025-05-08 | 6.000 | 6.000 | 5.561 | 5.575 | 5.575 | 39,178 |
| 2025-05-07 | 5.610 | 5.900 | 5.610 | 5.795 | 5.795 | 124,069 |
| 2025-05-06 | 5.150 | 5.290 | 5.150 | 5.251 | 5.251 | 7,552 |
| 2025-05-02 | 5.320 | 5.390 | 5.285 | 5.342 | 5.342 | 49,436 |
| 2025-05-01 | 5.330 | 5.378 | 5.155 | 5.170 | 5.170 | 15,302 |
| 2025-04-30 | 5.300 | 5.300 | 5.062 | 5.280 | 5.280 | 18,814 |
| 2025-04-29 | 5.370 | 5.459 | 5.275 | 5.290 | 5.290 | 13,878 |
| 2025-04-28 | 5.250 | 5.340 | 5.199 | 5.229 | 5.229 | 17,410 |
| 2025-04-25 | 5.270 | 5.300 | 5.161 | 5.161 | 5.161 | 19,656 |
| 2025-04-24 | 5.200 | 5.315 | 5.111 | 5.315 | 5.315 | 64,552 |
| 2025-04-23 | 4.990 | 5.208 | 4.960 | 5.159 | 5.159 | 91,099 |
| 2025-04-22 | 4.880 | 4.949 | 4.788 | 4.818 | 4.818 | 24,216 |
| 2025-04-17 | 4.950 | 5.067 | 4.798 | 5.067 | 5.067 | 61,909 |
| 2025-04-16 | 4.620 | 5.130 | 4.620 | 4.883 | 4.883 | 149,579 |
| 2025-04-15 | 4.800 | 4.835 | 4.590 | 4.601 | 4.601 | 27,347 |
| 2025-04-14 | 4.800 | 4.880 | 4.639 | 4.705 | 4.705 | 48,175 |
| 2025-04-11 | 4.380 | 4.719 | 4.380 | 4.699 | 4.699 | 33,931 |
| 2025-04-10 | 4.490 | 4.490 | 4.185 | 4.429 | 4.429 | 43,150 |
| 2025-04-09 | 4.100 | 4.459 | 3.936 | 4.375 | 4.375 | 169,279 |
| 2025-04-08 | 4.290 | 4.440 | 3.991 | 4.031 | 4.031 | 100,760 |
| 2025-04-07 | 3.930 | 4.550 | 3.860 | 4.258 | 4.258 | 155,188 |
| 2025-04-04 | 4.400 | 4.430 | 4.000 | 4.161 | 4.161 | 115,121 |
| 2025-04-03 | 4.500 | 4.618 | 4.350 | 4.485 | 4.485 | 54,657 |
| 2025-04-02 | 4.620 | 4.698 | 4.545 | 4.625 | 4.625 | 45,188 |
| 2025-04-01 | 4.790 | 4.790 | 4.540 | 4.600 | 4.600 | 94,434 |
| 2025-03-31 | 4.900 | 4.900 | 4.735 | 4.829 | 4.829 | 44,658 |
| 2025-03-28 | 5.000 | 5.140 | 4.995 | 5.015 | 5.015 | 53,077 |
| 2025-03-27 | 5.240 | 5.240 | 5.095 | 5.149 | 5.149 | 29,186 |
| 2025-03-26 | 5.370 | 5.429 | 5.298 | 5.300 | 5.300 | 61,057 |
| 2025-03-25 | 5.580 | 5.580 | 5.241 | 5.330 | 5.330 | 23,329 |
| 2025-03-24 | 5.648 | 5.690 | 5.520 | 5.549 | 5.549 | 27,519 |
| 2025-03-21 | 5.550 | 5.600 | 5.410 | 5.470 | 5.470 | 83,872 |
| 2025-03-20 | 5.520 | 5.805 | 5.439 | 5.670 | 5.670 | 82,894 |
| 2025-03-19 | 5.550 | 5.600 | 5.440 | 5.545 | 5.545 | 52,746 |
| 2025-03-18 | 5.600 | 5.600 | 5.376 | 5.565 | 5.565 | 88,367 |
| 2025-03-17 | 5.160 | 5.518 | 5.150 | 5.508 | 5.508 | 50,346 |
| 2025-03-14 | 5.300 | 5.310 | 5.091 | 5.091 | 5.091 | 24,363 |
| 2025-03-13 | 5.150 | 5.280 | 4.970 | 5.185 | 5.185 | 29,930 |
| 2025-03-12 | 5.160 | 5.510 | 5.045 | 5.230 | 5.230 | 103,661 |
| 2025-03-11 | 4.750 | 5.179 | 4.634 | 5.120 | 5.120 | 45,472 |
| 2025-03-10 | 4.940 | 4.940 | 4.659 | 4.675 | 4.675 | 63,425 |
| 2025-03-07 | 5.180 | 5.208 | 4.935 | 4.998 | 4.998 | 18,069 |
| 2025-03-06 | 5.240 | 5.349 | 5.112 | 5.118 | 5.118 | 19,892 |
| 2025-03-05 | 5.368 | 5.368 | 5.120 | 5.230 | 5.230 | 38,537 |
| 2025-03-04 | 4.948 | 5.310 | 4.744 | 5.310 | 5.310 | 87,987 |
| 2025-03-03 | 5.720 | 5.720 | 5.131 | 5.211 | 5.211 | 106,871 |
| 2025-02-28 | 5.450 | 5.579 | 5.284 | 5.390 | 5.390 | 30,249 |
| 2025-02-27 | 5.690 | 5.928 | 5.491 | 5.550 | 5.550 | 49,540 |
| 2025-02-26 | 5.370 | 5.688 | 5.370 | 5.569 | 5.569 | 88,541 |
| 2025-02-25 | 5.660 | 5.660 | 5.320 | 5.399 | 5.399 | 98,778 |
| 2025-02-24 | 5.800 | 5.800 | 5.500 | 5.629 | 5.629 | 53,787 |
| 2025-02-21 | 6.000 | 6.028 | 5.705 | 5.720 | 5.720 | 30,787 |
| 2025-02-20 | 6.060 | 6.129 | 5.940 | 5.991 | 5.991 | 27,367 |
| 2025-02-19 | 6.440 | 6.440 | 5.845 | 5.960 | 5.960 | 153,913 |
| 2025-02-18 | 6.320 | 6.500 | 6.250 | 6.355 | 6.355 | 83,742 |
| 2025-02-14 | 7.000 | 7.000 | 6.585 | 6.605 | 6.605 | 43,569 |
| 2025-02-13 | 7.090 | 7.120 | 6.800 | 6.930 | 6.930 | 36,089 |
| 2025-02-12 | 6.850 | 7.189 | 6.780 | 6.995 | 6.995 | 63,842 |
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.