Uranium Energy Corp. (ETR:U6Z)
Germany
· Delayed Price · Currency is EUR 12.80
+0.01 (0.08%)
Last updated: Apr 28, 2026, 2:35 PM CET
Uranium Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 13.08 | 13.15 | 12.79 | 12.80 | - | 0.08% | 28,575 |
| Apr 27, 2026 | 12.07 | 13.07 | 12.04 | 12.79 | 12.79 | 3.90% | 93,861 |
| Apr 24, 2026 | 12.74 | 13.03 | 12.23 | 12.31 | 12.31 | -6.53% | 91,103 |
| Apr 23, 2026 | 12.77 | 13.63 | 12.77 | 13.17 | 13.17 | 4.28% | 96,889 |
| Apr 22, 2026 | 12.54 | 12.78 | 12.47 | 12.63 | 12.63 | 0.96% | 37,537 |
| Apr 21, 2026 | 12.89 | 13.01 | 12.34 | 12.51 | 12.51 | -1.18% | 63,942 |
| Apr 20, 2026 | 12.43 | 12.76 | 12.23 | 12.66 | 12.66 | -2.24% | 78,771 |
| Apr 17, 2026 | 12.97 | 13.24 | 12.45 | 12.95 | 12.95 | 0.39% | 79,342 |
| Apr 16, 2026 | 12.87 | 12.94 | 12.67 | 12.90 | 12.90 | 2.30% | 55,557 |
| Apr 15, 2026 | 12.03 | 13.00 | 11.99 | 12.61 | 12.61 | 4.73% | 160,218 |
| Apr 14, 2026 | 11.92 | 12.22 | 11.92 | 12.04 | 12.04 | 3.53% | 58,305 |
| Apr 13, 2026 | 11.35 | 11.68 | 11.10 | 11.63 | 11.63 | -2.19% | 49,303 |
| Apr 10, 2026 | 11.71 | 12.10 | 11.71 | 11.89 | 11.89 | 1.54% | 23,091 |
| Apr 9, 2026 | 11.86 | 11.88 | 11.45 | 11.71 | 11.71 | -1.93% | 29,310 |
| Apr 8, 2026 | 12.02 | 12.47 | 11.81 | 11.94 | 11.94 | 7.66% | 91,886 |
| Apr 7, 2026 | 11.44 | 11.65 | 10.91 | 11.09 | 11.09 | -5.13% | 81,434 |
| Apr 2, 2026 | 11.12 | 11.87 | 11.03 | 11.69 | 11.69 | -4.48% | 70,284 |
| Apr 1, 2026 | 11.88 | 12.43 | 11.79 | 12.24 | 12.24 | 7.14% | 82,728 |
| Mar 31, 2026 | 11.00 | 11.47 | 10.99 | 11.42 | 11.42 | 0.30% | 40,781 |
| Mar 30, 2026 | 11.15 | 11.48 | 11.15 | 11.39 | 11.39 | 0.07% | 26,585 |
| Mar 27, 2026 | 11.41 | 11.46 | 10.93 | 11.38 | 11.38 | 1.17% | 46,374 |
| Mar 26, 2026 | 11.44 | 11.56 | 11.03 | 11.25 | 11.25 | -3.86% | 32,181 |
| Mar 25, 2026 | 11.73 | 11.98 | 11.56 | 11.70 | 11.70 | 4.37% | 59,450 |
| Mar 24, 2026 | 10.79 | 11.25 | 10.58 | 11.21 | 11.21 | 2.83% | 47,588 |
| Mar 23, 2026 | 10.00 | 11.35 | 9.84 | 10.90 | 10.90 | -0.31% | 168,007 |
| Mar 20, 2026 | 11.67 | 11.67 | 10.74 | 10.94 | 10.94 | -4.72% | 46,454 |
| Mar 19, 2026 | 11.71 | 11.71 | 11.00 | 11.48 | 11.48 | -1.36% | 78,566 |
| Mar 18, 2026 | 12.24 | 12.28 | 11.63 | 11.64 | 11.64 | -2.09% | 34,713 |
| Mar 17, 2026 | 11.67 | 12.16 | 11.58 | 11.88 | 11.88 | 3.72% | 76,523 |
| Mar 16, 2026 | 11.93 | 12.07 | 11.46 | 11.46 | 11.46 | -3.24% | 23,337 |
| Mar 13, 2026 | 12.29 | 12.81 | 11.82 | 11.84 | 11.84 | -1.69% | 64,730 |
| Mar 12, 2026 | 12.19 | 12.19 | 11.75 | 12.05 | 12.05 | -0.77% | 53,970 |
| Mar 11, 2026 | 12.53 | 12.66 | 11.94 | 12.14 | 12.14 | -3.64% | 78,531 |
| Mar 10, 2026 | 11.87 | 12.67 | 11.50 | 12.60 | 12.60 | 13.23% | 99,302 |
| Mar 9, 2026 | 10.98 | 11.16 | 10.61 | 11.13 | 11.13 | -5.33% | 111,633 |
| Mar 6, 2026 | 12.04 | 12.08 | 11.38 | 11.75 | 11.75 | -0.37% | 64,559 |
| Mar 5, 2026 | 12.88 | 13.00 | 11.80 | 11.80 | 11.80 | -9.23% | 24,456 |
| Mar 4, 2026 | 12.37 | 13.07 | 12.37 | 13.00 | 13.00 | 4.99% | 48,713 |
| Mar 3, 2026 | 13.26 | 13.26 | 11.75 | 12.38 | 12.38 | -5.89% | 74,888 |
| Mar 2, 2026 | 12.67 | 13.23 | 12.64 | 13.15 | 13.15 | 3.15% | 61,987 |
| Feb 27, 2026 | 13.04 | 13.07 | 12.64 | 12.75 | 12.75 | -0.05% | 19,466 |
| Feb 26, 2026 | 13.34 | 13.44 | 12.47 | 12.76 | 12.76 | -6.93% | 86,940 |
| Feb 25, 2026 | 13.78 | 14.19 | 13.64 | 13.71 | 13.71 | 2.59% | 52,510 |
| Feb 24, 2026 | 13.42 | 13.50 | 12.89 | 13.36 | 13.36 | 0.26% | 39,335 |
| Feb 23, 2026 | 13.64 | 13.71 | 13.15 | 13.33 | 13.33 | -1.52% | 28,771 |
| Feb 20, 2026 | 13.76 | 14.09 | 13.34 | 13.53 | 13.53 | -0.44% | 54,728 |
| Feb 19, 2026 | 13.61 | 13.78 | 13.09 | 13.59 | 13.59 | -0.13% | 50,700 |
| Feb 18, 2026 | 12.94 | 13.62 | 12.92 | 13.61 | 13.61 | 8.81% | 32,979 |
| Feb 17, 2026 | 13.03 | 13.05 | 12.19 | 12.51 | 12.51 | -4.95% | 71,698 |
| Feb 16, 2026 | 12.77 | 13.20 | 12.77 | 13.16 | 13.16 | -0.62% | 23,555 |
| Feb 13, 2026 | 12.90 | 13.69 | 12.81 | 13.24 | 13.24 | 4.93% | 44,382 |
| Feb 12, 2026 | 13.44 | 13.56 | 12.56 | 12.62 | 12.62 | -6.16% | 48,007 |
| Feb 11, 2026 | 13.80 | 14.26 | 12.98 | 13.45 | 13.45 | -6.95% | 81,118 |
| Feb 10, 2026 | 14.24 | 14.63 | 14.16 | 14.45 | 14.45 | 3.82% | 50,668 |
| Feb 9, 2026 | 13.82 | 13.97 | 13.33 | 13.92 | 13.92 | 5.41% | 75,524 |
| Feb 6, 2026 | 12.73 | 13.39 | 12.66 | 13.21 | 13.21 | 0.98% | 94,170 |
| Feb 5, 2026 | 13.48 | 13.71 | 12.69 | 13.08 | 13.08 | -2.36% | 139,249 |
| Feb 4, 2026 | 15.33 | 15.36 | 13.39 | 13.39 | 13.39 | -10.20% | 100,687 |
| Feb 3, 2026 | 14.13 | 15.10 | 14.12 | 14.92 | 14.92 | 8.80% | 75,779 |
| Feb 2, 2026 | 13.59 | 14.95 | 13.59 | 13.71 | 13.71 | -8.36% | 134,662 |
| Jan 30, 2026 | 14.94 | 15.71 | 14.20 | 14.96 | 14.96 | -1.46% | 118,894 |
| Jan 29, 2026 | 16.75 | 16.92 | 14.61 | 15.18 | 15.18 | -6.26% | 86,563 |
| Jan 28, 2026 | 16.39 | 16.63 | 16.00 | 16.20 | 16.20 | 2.90% | 57,265 |
| Jan 27, 2026 | 15.45 | 15.89 | 14.96 | 15.74 | 15.74 | 0.95% | 61,581 |
| Jan 26, 2026 | 16.00 | 16.72 | 15.58 | 15.59 | 15.59 | -3.47% | 103,154 |
| Jan 23, 2026 | 17.07 | 17.15 | 16.15 | 16.15 | 16.15 | -4.36% | 57,251 |
| Jan 22, 2026 | 16.30 | 16.89 | 16.27 | 16.89 | 16.89 | 7.09% | 55,983 |
| Jan 21, 2026 | 15.59 | 16.18 | 15.55 | 15.77 | 15.77 | 1.40% | 132,113 |
| Jan 20, 2026 | 15.25 | 15.72 | 14.35 | 15.55 | 15.55 | 2.32% | 124,290 |
| Jan 19, 2026 | 15.06 | 15.33 | 14.99 | 15.20 | 15.20 | -0.51% | 36,601 |
| Jan 16, 2026 | 15.33 | 16.09 | 14.77 | 15.28 | 15.28 | -0.91% | 102,364 |
| Jan 15, 2026 | 14.70 | 15.42 | 14.56 | 15.42 | 15.42 | 8.23% | 189,493 |
| Jan 14, 2026 | 13.41 | 14.32 | 12.99 | 14.25 | 14.25 | 3.94% | 46,285 |
| Jan 13, 2026 | 13.64 | 13.79 | 13.47 | 13.71 | 13.71 | 5.63% | 51,142 |
| Jan 12, 2026 | 12.73 | 13.11 | 12.69 | 12.98 | 12.98 | 0.34% | 69,074 |
| Jan 9, 2026 | 12.41 | 13.54 | 12.39 | 12.93 | 12.93 | 4.88% | 148,422 |
| Jan 8, 2026 | 12.14 | 12.49 | 12.14 | 12.33 | 12.33 | 2.34% | 34,708 |
| Jan 7, 2026 | 12.44 | 12.53 | 12.00 | 12.05 | 12.05 | -0.69% | 53,050 |
| Jan 6, 2026 | 11.88 | 12.30 | 11.61 | 12.13 | 12.13 | 4.24% | 67,717 |
| Jan 5, 2026 | 11.27 | 11.86 | 11.22 | 11.64 | 11.64 | 6.59% | 79,100 |
| Jan 2, 2026 | 10.26 | 11.00 | 10.15 | 10.92 | 10.92 | 3.59% | 138,411 |
| Dec 30, 2025 | 10.45 | 10.55 | 10.39 | 10.54 | 10.54 | 0.15% | 17,198 |
| Dec 29, 2025 | 10.28 | 10.60 | 10.13 | 10.52 | 10.52 | -0.77% | 43,115 |
| Dec 23, 2025 | 10.66 | 10.87 | 10.50 | 10.61 | 10.61 | -3.37% | 56,858 |
| Dec 22, 2025 | 10.71 | 11.00 | 10.65 | 10.98 | 10.98 | -1.17% | 46,839 |
| Dec 19, 2025 | 10.23 | 11.11 | 10.11 | 11.11 | 11.11 | 10.93% | 59,250 |
| Dec 18, 2025 | 10.03 | 10.33 | 9.84 | 10.01 | 10.01 | 0.28% | 97,928 |
| Dec 17, 2025 | 10.48 | 10.66 | 9.95 | 9.98 | 9.98 | -4.11% | 63,459 |
| Dec 16, 2025 | 10.49 | 10.71 | 10.33 | 10.41 | 10.41 | -3.29% | 48,022 |
| Dec 15, 2025 | 11.12 | 11.45 | 10.63 | 10.77 | 10.77 | -1.70% | 80,899 |
| Dec 12, 2025 | 12.00 | 12.30 | 10.97 | 10.95 | 10.95 | -6.55% | 104,422 |
| Dec 11, 2025 | 10.84 | 11.72 | 10.72 | 11.72 | 11.72 | 5.13% | 94,332 |
| Dec 10, 2025 | 11.88 | 12.00 | 10.93 | 11.15 | 11.15 | -6.30% | 85,342 |
| Dec 9, 2025 | 11.64 | 11.98 | 11.56 | 11.90 | 11.90 | 0.49% | 39,797 |
| Dec 8, 2025 | 11.97 | 11.97 | 11.63 | 11.84 | 11.84 | 0.30% | 47,565 |
| Dec 5, 2025 | 12.09 | 12.27 | 11.79 | 11.80 | 11.80 | -0.61% | 103,382 |
| Dec 4, 2025 | 11.14 | 11.89 | 10.85 | 11.88 | 11.88 | 11.20% | 105,844 |
| Dec 3, 2025 | 10.37 | 11.00 | 10.22 | 10.68 | 10.68 | 4.60% | 86,153 |
| Dec 2, 2025 | 10.13 | 10.40 | 10.12 | 10.21 | 10.21 | -0.89% | 28,307 |
| Dec 1, 2025 | 10.38 | 10.51 | 10.11 | 10.30 | 10.30 | -3.61% | 62,938 |