Uranium Energy Corp. (BIT:1UEC)
Italy
· Delayed Price · Currency is EUR 11.81
-0.07 (-0.62%)
At close: Dec 5, 2025
Uranium Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.18 | 12.30 | 11.81 | 11.81 | 11.81 | -0.62% | 22,183 |
| Dec 4, 2025 | 11.09 | 11.89 | 10.90 | 11.89 | 11.89 | 11.48% | 16,921 |
| Dec 3, 2025 | 10.39 | 10.86 | 10.22 | 10.66 | 10.66 | 5.00% | 7,749 |
| Dec 2, 2025 | 10.24 | 10.33 | 10.14 | 10.15 | 10.15 | -1.32% | 5,242 |
| Dec 1, 2025 | 10.45 | 10.48 | 10.18 | 10.29 | 10.29 | -3.83% | 5,662 |
| Nov 28, 2025 | 10.56 | 10.66 | 10.54 | 10.70 | 10.70 | 2.47% | 4,354 |
| Nov 27, 2025 | 10.55 | 10.55 | 10.37 | 10.44 | 10.44 | -0.67% | 3,718 |
| Nov 26, 2025 | 10.50 | 10.60 | 10.38 | 10.51 | 10.51 | 4.14% | 12,983 |
| Nov 25, 2025 | 10.42 | 10.42 | 9.77 | 10.09 | 10.09 | 1.16% | 35,995 |
| Nov 24, 2025 | 9.48 | 10.09 | 9.41 | 9.98 | 9.98 | 8.01% | 19,139 |
| Nov 21, 2025 | 9.50 | 9.69 | 9.05 | 9.24 | 9.24 | -10.67% | 68,981 |
| Nov 20, 2025 | 10.88 | 10.88 | 10.39 | 10.34 | 10.34 | 1.35% | 35,942 |
| Nov 19, 2025 | 9.80 | 10.46 | 9.79 | 10.20 | 10.20 | 4.18% | 23,159 |
| Nov 18, 2025 | 9.52 | 9.84 | 9.36 | 9.80 | 9.80 | -0.58% | 28,728 |
| Nov 17, 2025 | 10.03 | 10.07 | 9.12 | 9.85 | 9.85 | -3.22% | 25,523 |
| Nov 14, 2025 | 9.80 | 10.20 | 9.05 | 10.18 | 10.18 | 1.33% | 86,232 |
| Nov 13, 2025 | 10.68 | 10.70 | 10.04 | 10.05 | 10.05 | -3.26% | 24,077 |
| Nov 12, 2025 | 10.72 | 10.79 | 10.36 | 10.38 | 10.38 | -0.75% | 6,374 |
| Nov 11, 2025 | 11.16 | 11.16 | 10.34 | 10.46 | 10.46 | -4.25% | 13,596 |
| Nov 10, 2025 | 11.20 | 11.22 | 10.91 | 10.93 | 10.93 | 10.34% | 24,866 |
| Nov 7, 2025 | 10.15 | 10.37 | 9.88 | 9.90 | 9.90 | -7.25% | 62,339 |
| Nov 6, 2025 | 11.40 | 11.40 | 10.62 | 10.68 | 10.68 | -5.57% | 18,883 |
| Nov 5, 2025 | 11.27 | 11.56 | 11.15 | 11.31 | 11.31 | -2.80% | 30,025 |
| Nov 4, 2025 | 11.92 | 11.92 | 11.37 | 11.63 | 11.63 | -5.63% | 52,086 |
| Nov 3, 2025 | 13.26 | 13.26 | 12.41 | 12.33 | 12.33 | -5.18% | 59,405 |
| Oct 31, 2025 | 13.80 | 13.80 | 12.95 | 13.00 | 13.00 | -2.42% | 21,755 |
| Oct 30, 2025 | 13.73 | 13.73 | 13.01 | 13.32 | 13.32 | -2.02% | 31,866 |
| Oct 29, 2025 | 13.10 | 13.65 | 12.65 | 13.60 | 13.60 | 5.36% | 47,030 |
| Oct 28, 2025 | 11.41 | 12.96 | 11.25 | 12.90 | 12.90 | 14.03% | 62,815 |
| Oct 27, 2025 | 11.87 | 11.95 | 11.06 | 11.32 | 11.32 | -3.79% | 30,327 |
| Oct 24, 2025 | 11.75 | 11.80 | 11.44 | 11.76 | 11.76 | -0.79% | 17,239 |
| Oct 23, 2025 | 12.08 | 12.39 | 11.79 | 11.86 | 11.86 | 4.42% | 46,055 |
| Oct 22, 2025 | 11.69 | 11.75 | 10.94 | 11.35 | 11.35 | -4.48% | 69,583 |
| Oct 21, 2025 | 13.14 | 13.14 | 11.86 | 11.89 | 11.89 | -7.04% | 31,493 |
| Oct 20, 2025 | 13.00 | 13.51 | 12.39 | 12.79 | 12.79 | 3.21% | 52,564 |
| Oct 17, 2025 | 13.15 | 13.70 | 12.36 | 12.39 | 12.39 | -14.13% | 113,973 |
| Oct 16, 2025 | 14.51 | 15.18 | 14.27 | 14.43 | 14.43 | 3.04% | 41,488 |
| Oct 15, 2025 | 13.59 | 14.66 | 13.58 | 14.00 | 14.00 | 3.70% | 59,019 |
| Oct 14, 2025 | 13.16 | 13.50 | 12.30 | 13.50 | 13.50 | 2.60% | 31,080 |
| Oct 13, 2025 | 13.21 | 14.00 | 13.07 | 13.16 | 13.16 | 2.35% | 42,119 |
| Oct 10, 2025 | 11.92 | 13.30 | 11.75 | 12.86 | 12.86 | 7.31% | 36,711 |
| Oct 9, 2025 | 12.08 | 12.31 | 11.94 | 11.98 | 11.98 | 0.74% | 13,755 |
| Oct 8, 2025 | 11.52 | 12.11 | 11.52 | 11.89 | 11.89 | 5.03% | 21,662 |
| Oct 7, 2025 | 11.26 | 11.72 | 11.26 | 11.32 | 11.32 | -0.77% | 49,389 |
| Oct 6, 2025 | 11.49 | 11.60 | 11.24 | 11.41 | 11.41 | 0.14% | 43,051 |
| Oct 3, 2025 | 11.69 | 11.75 | 11.06 | 11.39 | 11.39 | 0.53% | 14,517 |
| Oct 2, 2025 | 11.05 | 11.46 | 11.03 | 11.33 | 11.33 | 3.04% | 6,913 |
| Oct 1, 2025 | 11.22 | 11.38 | 10.95 | 11.00 | 11.00 | -4.46% | 71,181 |
| Sep 30, 2025 | 12.29 | 12.29 | 11.50 | 11.51 | 11.51 | -2.65% | 16,193 |
| Sep 29, 2025 | 11.65 | 12.13 | 11.62 | 11.83 | 11.83 | 0.31% | 13,481 |
| Sep 26, 2025 | 11.53 | 12.00 | 11.42 | 11.79 | 11.79 | 3.15% | 14,823 |
| Sep 25, 2025 | 11.91 | 11.91 | 10.65 | 11.43 | 11.43 | -9.21% | 40,776 |
| Sep 24, 2025 | 11.92 | 12.81 | 11.30 | 12.59 | 12.59 | 8.95% | 152,881 |
| Sep 23, 2025 | 11.17 | 11.66 | 11.11 | 11.56 | 11.56 | 7.46% | 17,827 |
| Sep 22, 2025 | 10.65 | 10.76 | 10.20 | 10.76 | 10.76 | 1.91% | 10,968 |
| Sep 19, 2025 | 10.42 | 10.76 | 9.99 | 10.55 | 10.55 | 7.26% | 36,972 |
| Sep 18, 2025 | 10.47 | 10.59 | 9.58 | 9.84 | 9.84 | -4.78% | 29,500 |
| Sep 17, 2025 | 10.44 | 10.54 | 10.23 | 10.33 | 10.33 | -2.44% | 9,538 |
| Sep 16, 2025 | 11.16 | 11.20 | 10.50 | 10.59 | 10.59 | 4.44% | 47,000 |
| Sep 15, 2025 | 10.40 | 10.41 | 9.77 | 10.14 | 10.14 | 0.52% | 13,372 |
| Sep 12, 2025 | 10.26 | 10.46 | 10.05 | 10.09 | 10.09 | -5.49% | 7,027 |
| Sep 11, 2025 | 10.92 | 10.92 | 10.72 | 10.68 | 10.68 | -0.91% | 8,319 |
| Sep 10, 2025 | 10.31 | 10.74 | 10.24 | 10.77 | 10.77 | 6.00% | 20,657 |
| Sep 9, 2025 | 9.95 | 10.32 | 9.94 | 10.16 | 10.16 | 3.48% | 5,190 |
| Sep 8, 2025 | 9.56 | 9.80 | 9.50 | 9.82 | 9.82 | 4.80% | 6,781 |
| Sep 5, 2025 | 9.86 | 9.86 | 9.24 | 9.37 | 9.37 | -2.62% | 14,474 |
| Sep 4, 2025 | 10.11 | 10.35 | 9.63 | 9.62 | 9.62 | 0.33% | 53,157 |
| Sep 3, 2025 | 9.58 | 9.84 | 9.24 | 9.59 | 9.59 | 5.76% | 25,111 |
| Sep 2, 2025 | 9.16 | 9.20 | 8.88 | 9.07 | 9.07 | 0.10% | 7,131 |
| Sep 1, 2025 | 9.18 | 9.21 | 9.16 | 9.06 | 9.06 | 0.21% | 1,030 |
| Aug 29, 2025 | 9.22 | 9.42 | 9.02 | 9.04 | 9.04 | 0.78% | 13,577 |
| Aug 28, 2025 | 8.96 | 9.11 | 8.92 | 8.97 | 8.97 | -1.67% | 6,819 |
| Aug 27, 2025 | 9.41 | 9.41 | 9.10 | 9.12 | 9.12 | -1.00% | 6,811 |
| Aug 26, 2025 | 9.00 | 9.45 | 8.90 | 9.22 | 9.22 | 2.38% | 12,968 |
| Aug 25, 2025 | 9.00 | 9.19 | 8.88 | 9.00 | 9.00 | 0.77% | 8,511 |
| Aug 22, 2025 | 8.37 | 8.98 | 8.37 | 8.93 | 8.93 | 9.47% | 10,438 |
| Aug 21, 2025 | 8.17 | 8.22 | 8.07 | 8.16 | 8.16 | 1.18% | 2,054 |
| Aug 20, 2025 | 7.90 | 8.24 | 7.87 | 8.07 | 8.07 | -2.44% | 6,035 |
| Aug 19, 2025 | 8.98 | 8.98 | 8.26 | 8.27 | 8.27 | -8.44% | 10,267 |
| Aug 18, 2025 | 9.20 | 9.26 | 9.00 | 9.03 | 9.03 | 2.16% | 10,516 |
| Aug 14, 2025 | 8.88 | 8.99 | 8.67 | 8.84 | 8.84 | 1.20% | 7,853 |
| Aug 13, 2025 | 8.85 | 9.26 | 8.70 | 8.73 | 8.73 | 1.42% | 16,836 |
| Aug 12, 2025 | 8.69 | 8.69 | 8.51 | 8.61 | 8.61 | 2.65% | 9,153 |
| Aug 11, 2025 | 8.70 | 8.80 | 8.38 | 8.39 | 8.39 | -3.36% | 9,155 |
| Aug 8, 2025 | 8.44 | 8.67 | 8.32 | 8.68 | 8.68 | 3.86% | 11,800 |
| Aug 7, 2025 | 8.38 | 8.46 | 8.25 | 8.36 | 8.36 | 2.98% | 7,300 |
| Aug 6, 2025 | 8.25 | 8.39 | 8.14 | 8.12 | 8.12 | - | 6,673 |
| Aug 5, 2025 | 8.25 | 8.25 | 7.88 | 8.12 | 8.12 | 5.97% | 16,453 |
| Aug 4, 2025 | 7.56 | 7.58 | 7.36 | 7.66 | 7.66 | 6.94% | 4,699 |
| Aug 1, 2025 | 7.37 | 7.37 | 6.78 | 7.16 | 7.16 | -4.84% | 11,969 |
| Jul 31, 2025 | 7.56 | 7.61 | 7.48 | 7.53 | 7.53 | -1.84% | 7,570 |
| Jul 30, 2025 | 7.51 | 7.67 | 7.32 | 7.67 | 7.67 | 1.97% | 3,628 |
| Jul 29, 2025 | 7.68 | 7.80 | 7.68 | 7.52 | 7.52 | 2.16% | 4,200 |
| Jul 28, 2025 | 7.59 | 7.64 | 7.32 | 7.36 | 7.36 | -0.20% | 6,968 |
| Jul 25, 2025 | 7.50 | 7.51 | 7.34 | 7.38 | 7.38 | -0.14% | 5,322 |
| Jul 24, 2025 | 7.23 | 7.41 | 7.10 | 7.39 | 7.39 | 5.12% | 8,582 |
| Jul 23, 2025 | 7.01 | 7.15 | 7.00 | 7.03 | 7.03 | 3.49% | 8,960 |
| Jul 22, 2025 | 6.70 | 6.95 | 6.70 | 6.79 | 6.79 | 0.83% | 16,098 |
| Jul 21, 2025 | 6.87 | 7.07 | 6.71 | 6.73 | 6.73 | -3.92% | 14,356 |
| Jul 18, 2025 | 7.09 | 7.13 | 6.92 | 7.01 | 7.01 | 2.46% | 19,987 |