Uranium Energy Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	7.440	7.560	7.190	7.405	7.405	43,520
2026-10-22	7.840	7.840	7.440	7.460	7.460	61,395
2026-10-21	7.880	8.180	7.850	8.010	8.010	51,407
2026-10-20	7.840	8.000	7.670	7.920	7.920	52,785
2026-10-19	8.080	8.100	7.800	7.890	7.890	32,783
2026-10-16	8.190	8.370	7.860	7.890	7.890	45,421
2026-10-15	7.680	8.030	7.270	7.997	7.997	232,338
2026-10-14	8.320	8.390	7.647	7.710	7.710	112,351
2026-10-13	8.800	8.850	8.190	8.360	8.360	147,981
2026-10-12	9.210	9.330	8.820	8.845	8.845	103,745
2026-10-09	9.320	9.440	9.116	9.260	9.260	43,717
2026-10-08	9.550	9.550	9.020	9.062	9.062	60,757
2026-10-07	9.990	10.080	9.391	9.482	9.482	69,721
2026-10-06	9.440	10.400	9.380	10.300	10.300	160,095
2026-10-05	9.320	9.650	9.300	9.427	9.427	59,395
2026-10-02	9.400	9.740	9.290	9.340	9.340	24,836
2026-10-01	9.430	9.560	9.110	9.280	9.280	69,266
2026-09-30	9.330	9.860	9.190	9.530	9.530	108,565
2026-09-29	9.160	9.950	8.980	9.310	9.310	388,566
2026-09-28	9.410	9.430	9.010	9.230	9.230	76,410
2026-09-25	9.510	9.680	9.430	9.500	9.500	62,383
2026-09-24	9.950	9.960	9.330	9.400	9.400	148,157
2026-09-23	10.280	10.400	9.870	10.000	10.000	96,657
2026-09-22	10.110	10.365	9.910	10.320	10.320	58,572
2026-09-21	9.860	10.360	9.860	10.080	10.080	62,591
2026-09-18	10.175	10.390	9.799	9.830	9.830	59,293
2026-09-17	10.160	10.500	10.120	10.190	10.190	40,985
2026-09-16	10.330	10.400	9.875	9.940	9.940	88,511
2026-09-15	10.220	10.390	10.030	10.180	10.180	46,162
2026-09-14	10.380	10.430	9.770	10.100	10.100	72,009
2026-09-11	11.030	11.380	10.566	10.566	10.566	35,094
2026-09-10	11.620	11.780	10.980	11.075	11.075	49,434
2026-09-09	11.930	12.220	11.560	11.850	11.850	28,908
2026-09-08	11.550	12.250	11.450	12.210	12.210	77,494
2026-09-04	11.610	11.700	11.360	11.540	11.540	21,382
2026-09-03	11.620	11.910	11.500	11.502	11.502	63,317
2026-09-02	11.480	11.940	11.410	11.570	11.570	35,824
2026-09-01	12.270	12.270	11.410	11.690	11.690	96,726
2026-08-28	13.550	13.700	12.390	12.521	12.521	107,539
2026-08-27	13.360	13.620	13.090	13.480	13.480	38,903
2026-08-26	13.330	13.790	12.940	13.010	13.010	112,919
2026-08-25	12.600	13.490	12.370	13.430	13.430	77,019
2026-08-24	12.780	12.890	12.270	12.530	12.530	62,745
2026-08-21	11.330	12.490	11.240	12.437	12.437	165,032
2026-08-20	11.650	11.690	10.960	11.040	11.040	49,537
2026-08-19	11.040	11.497	10.800	11.350	11.350	36,973
2026-08-18	11.000	11.020	10.570	10.752	10.752	107,302
2026-08-17	11.250	11.390	11.020	11.210	11.210	88,676
2026-08-14	11.170	11.540	11.170	11.260	11.260	63,479
2026-08-13	11.480	11.520	11.080	11.210	11.210	52,344
2026-08-12	11.500	11.840	11.370	11.440	11.440	46,705
2026-08-11	11.440	11.620	11.320	11.385	11.385	46,304
2026-08-10	11.180	11.540	11.180	11.320	11.320	31,102
2026-08-07	10.960	11.460	10.810	11.290	11.290	58,513
2026-08-06	10.740	10.970	10.450	10.830	10.830	45,922
2026-08-05	10.520	10.870	10.520	10.660	10.660	49,239
2026-08-04	10.030	10.820	10.030	10.700	10.700	90,815
2026-08-03	9.650	10.000	9.360	9.970	9.970	48,652
2026-07-31	9.780	10.010	9.270	9.560	9.560	59,650
2026-07-30	9.030	9.690	9.030	9.641	9.641	34,730

Page 1 of 5 · 246 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.