Uranium Energy Corp. (UEC)
NYSEAMERICAN: UEC · Real-Time Price · USD
13.56
+0.63 (4.87%)
Mar 9, 2026, 3:46 PM EDT - Market open
Uranium Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 12.53 | 13.28 | 12.23 | 13.23 | - | 2.32% | 9,254,695 |
| Mar 6, 2026 | 13.26 | 13.85 | 12.90 | 12.93 | 12.93 | -5.62% | 9,742,332 |
| Mar 5, 2026 | 14.51 | 14.79 | 13.20 | 13.70 | 13.70 | -8.91% | 10,954,269 |
| Mar 4, 2026 | 14.96 | 15.29 | 14.35 | 15.04 | 15.04 | 3.30% | 7,027,960 |
| Mar 3, 2026 | 14.85 | 14.88 | 13.54 | 14.56 | 14.56 | -7.02% | 11,965,715 |
| Mar 2, 2026 | 14.72 | 15.80 | 14.66 | 15.66 | 15.66 | 2.15% | 7,255,211 |
| Feb 27, 2026 | 15.25 | 15.39 | 14.80 | 15.33 | 15.33 | -0.33% | 7,353,733 |
| Feb 26, 2026 | 15.50 | 15.68 | 14.65 | 15.38 | 15.38 | -1.60% | 8,530,663 |
| Feb 25, 2026 | 16.45 | 16.84 | 15.55 | 15.63 | 15.63 | -3.34% | 8,303,304 |
| Feb 24, 2026 | 15.65 | 16.25 | 15.10 | 16.17 | 16.17 | 1.25% | 8,130,419 |
| Feb 23, 2026 | 15.96 | 16.20 | 15.47 | 15.97 | 15.97 | -1.72% | 5,165,975 |
| Feb 20, 2026 | 16.15 | 16.68 | 15.54 | 16.25 | 16.25 | 0.87% | 8,320,413 |
| Feb 19, 2026 | 15.66 | 16.24 | 15.30 | 16.11 | 16.11 | 0.69% | 6,801,443 |
| Feb 18, 2026 | 15.45 | 16.29 | 15.34 | 16.00 | 16.00 | 5.26% | 7,071,072 |
| Feb 17, 2026 | 15.20 | 15.29 | 14.38 | 15.20 | 15.20 | -2.06% | 6,317,893 |
| Feb 13, 2026 | 15.34 | 16.28 | 15.16 | 15.52 | 15.52 | 2.04% | 7,767,183 |
| Feb 12, 2026 | 15.97 | 15.99 | 14.78 | 15.21 | 15.21 | -4.34% | 9,261,148 |
| Feb 11, 2026 | 17.00 | 17.00 | 15.34 | 15.90 | 15.90 | -2.69% | 10,017,457 |
| Feb 10, 2026 | 17.00 | 17.45 | 16.30 | 16.34 | 16.34 | -4.44% | 8,839,313 |
| Feb 9, 2026 | 16.20 | 17.15 | 15.83 | 17.10 | 17.10 | 6.08% | 8,958,013 |
| Feb 6, 2026 | 15.86 | 16.25 | 15.21 | 16.12 | 16.12 | 7.18% | 10,867,097 |
| Feb 5, 2026 | 15.53 | 15.95 | 14.85 | 15.04 | 15.04 | -6.58% | 10,025,584 |
| Feb 4, 2026 | 18.01 | 18.02 | 15.30 | 16.10 | 16.10 | -9.60% | 12,133,399 |
| Feb 3, 2026 | 17.60 | 17.91 | 17.04 | 17.81 | 17.81 | 9.13% | 11,937,912 |
| Feb 2, 2026 | 17.41 | 17.58 | 16.11 | 16.32 | 16.32 | -5.34% | 12,064,354 |
| Jan 30, 2026 | 17.69 | 18.80 | 16.71 | 17.24 | 17.24 | -7.31% | 14,870,330 |
| Jan 29, 2026 | 20.15 | 20.19 | 17.40 | 18.60 | 18.60 | -7.65% | 18,769,682 |
| Jan 28, 2026 | 19.60 | 20.23 | 18.82 | 20.14 | 20.14 | 4.90% | 13,572,794 |
| Jan 27, 2026 | 18.17 | 19.38 | 17.84 | 19.20 | 19.20 | 4.63% | 10,939,896 |
| Jan 26, 2026 | 19.30 | 19.97 | 18.07 | 18.35 | 18.35 | -1.45% | 12,289,344 |
| Jan 23, 2026 | 19.76 | 20.03 | 18.48 | 18.62 | 18.62 | -6.24% | 16,288,243 |
| Jan 22, 2026 | 19.18 | 20.34 | 19.10 | 19.86 | 19.86 | 5.53% | 16,599,139 |
| Jan 21, 2026 | 18.60 | 19.02 | 18.01 | 18.82 | 18.82 | 4.15% | 13,205,768 |
| Jan 20, 2026 | 17.60 | 18.52 | 17.26 | 18.07 | 18.07 | 1.12% | 14,333,709 |
| Jan 16, 2026 | 17.71 | 18.72 | 17.10 | 17.87 | 17.87 | 2.29% | 14,335,158 |
| Jan 15, 2026 | 17.05 | 17.91 | 16.85 | 17.47 | 17.47 | 1.63% | 15,253,337 |
| Jan 14, 2026 | 15.55 | 17.68 | 15.10 | 17.19 | 17.19 | 10.55% | 16,056,761 |
| Jan 13, 2026 | 15.87 | 16.10 | 15.53 | 15.55 | 15.55 | -2.51% | 7,139,325 |
| Jan 12, 2026 | 15.13 | 16.00 | 14.80 | 15.95 | 15.95 | 8.06% | 9,156,172 |
| Jan 9, 2026 | 14.98 | 15.91 | 14.63 | 14.76 | 14.76 | 1.30% | 9,707,123 |
| Jan 8, 2026 | 14.40 | 14.63 | 14.13 | 14.57 | 14.57 | 1.04% | 6,605,926 |
| Jan 7, 2026 | 14.26 | 14.56 | 13.95 | 14.42 | 14.42 | -0.83% | 8,957,615 |
| Jan 6, 2026 | 14.08 | 14.59 | 13.46 | 14.54 | 14.54 | 3.93% | 10,754,957 |
| Jan 5, 2026 | 13.57 | 14.14 | 13.17 | 13.99 | 13.99 | 6.71% | 10,467,070 |
| Jan 2, 2026 | 11.95 | 13.24 | 11.90 | 13.11 | 13.11 | 12.24% | 9,206,751 |
| Dec 31, 2025 | 11.67 | 12.04 | 11.65 | 11.68 | 11.68 | -0.76% | 7,637,601 |
| Dec 30, 2025 | 12.28 | 12.31 | 11.71 | 11.77 | 11.77 | -3.52% | 8,369,178 |
| Dec 29, 2025 | 12.00 | 12.78 | 11.93 | 12.20 | 12.20 | -0.08% | 9,184,342 |
| Dec 26, 2025 | 12.39 | 12.48 | 12.01 | 12.21 | 12.21 | -1.45% | 4,382,057 |
| Dec 24, 2025 | 12.37 | 12.47 | 12.06 | 12.39 | 12.39 | -0.80% | 2,876,534 |
| Dec 23, 2025 | 12.54 | 12.83 | 12.27 | 12.49 | 12.49 | 0.08% | 8,347,593 |
| Dec 22, 2025 | 12.60 | 13.10 | 12.39 | 12.48 | 12.48 | 0.73% | 7,080,555 |
| Dec 19, 2025 | 11.88 | 13.16 | 11.80 | 12.39 | 12.39 | 3.86% | 46,476,593 |
| Dec 18, 2025 | 11.42 | 12.19 | 11.42 | 11.93 | 11.93 | 3.56% | 11,096,349 |
| Dec 17, 2025 | 12.30 | 12.54 | 11.43 | 11.52 | 11.52 | -5.11% | 11,998,756 |
| Dec 16, 2025 | 12.25 | 12.64 | 11.95 | 12.14 | 12.14 | -2.18% | 12,044,005 |
| Dec 15, 2025 | 13.08 | 13.53 | 12.28 | 12.41 | 12.41 | -3.95% | 9,889,853 |
| Dec 12, 2025 | 14.07 | 14.48 | 12.69 | 12.92 | 12.92 | -8.69% | 11,943,903 |
| Dec 11, 2025 | 12.58 | 14.25 | 12.52 | 14.15 | 14.15 | 9.52% | 10,917,717 |
| Dec 10, 2025 | 13.85 | 13.88 | 12.58 | 12.92 | 12.92 | -7.45% | 12,838,790 |
| Dec 9, 2025 | 13.50 | 14.06 | 13.45 | 13.96 | 13.96 | 2.27% | 8,012,628 |
| Dec 8, 2025 | 13.80 | 13.89 | 13.50 | 13.65 | 13.65 | -0.80% | 7,408,544 |
| Dec 5, 2025 | 14.16 | 14.17 | 13.59 | 13.76 | 13.76 | -2.96% | 9,287,582 |
| Dec 4, 2025 | 12.56 | 14.38 | 12.55 | 14.18 | 14.18 | 9.50% | 12,382,987 |
| Dec 3, 2025 | 12.10 | 12.98 | 11.91 | 12.95 | 12.95 | 7.65% | 9,736,060 |
| Dec 2, 2025 | 11.80 | 12.15 | 11.73 | 12.03 | 12.03 | 2.30% | 7,267,801 |
| Dec 1, 2025 | 12.10 | 12.13 | 11.76 | 11.76 | 11.76 | -4.16% | 6,277,584 |
| Nov 28, 2025 | 12.25 | 12.47 | 12.11 | 12.27 | 12.27 | 1.57% | 4,452,618 |
| Nov 26, 2025 | 12.22 | 12.33 | 11.97 | 12.08 | 12.08 | -0.17% | 5,837,355 |
| Nov 25, 2025 | 11.68 | 12.24 | 11.26 | 12.10 | 12.10 | 0.08% | 6,893,515 |
| Nov 24, 2025 | 11.00 | 12.15 | 10.92 | 12.09 | 12.09 | 10.92% | 9,489,203 |
| Nov 21, 2025 | 10.99 | 11.08 | 10.39 | 10.90 | 10.90 | -1.36% | 10,949,956 |
| Nov 20, 2025 | 12.35 | 12.61 | 11.00 | 11.05 | 11.05 | -7.76% | 10,241,615 |
| Nov 19, 2025 | 11.55 | 12.24 | 11.40 | 11.98 | 11.98 | 4.63% | 8,323,842 |
| Nov 18, 2025 | 11.03 | 11.75 | 11.00 | 11.45 | 11.45 | 2.05% | 9,377,975 |
| Nov 17, 2025 | 10.15 | 11.50 | 10.00 | 11.22 | 11.22 | -3.19% | 10,745,732 |
| Nov 14, 2025 | 11.18 | 11.95 | 10.86 | 11.59 | 11.59 | - | 11,995,581 |
| Nov 13, 2025 | 12.14 | 12.36 | 11.51 | 11.59 | 11.59 | -5.93% | 12,351,352 |
| Nov 12, 2025 | 12.60 | 12.65 | 11.95 | 12.32 | 12.32 | -0.65% | 7,284,038 |
| Nov 11, 2025 | 12.63 | 12.70 | 11.97 | 12.40 | 12.40 | -4.17% | 7,340,996 |
| Nov 10, 2025 | 12.89 | 13.17 | 12.54 | 12.94 | 12.94 | 6.07% | 9,866,778 |
| Nov 7, 2025 | 11.85 | 12.24 | 11.36 | 12.20 | 12.20 | -0.16% | 16,111,335 |
| Nov 6, 2025 | 13.08 | 13.08 | 12.17 | 12.22 | 12.22 | -6.50% | 10,521,692 |
| Nov 5, 2025 | 13.15 | 13.45 | 12.83 | 13.07 | 13.07 | 0.54% | 8,920,885 |
| Nov 4, 2025 | 13.40 | 13.73 | 12.94 | 13.00 | 13.00 | -7.14% | 10,293,473 |
| Nov 3, 2025 | 15.00 | 15.21 | 13.91 | 14.00 | 14.00 | -7.47% | 9,916,582 |
| Oct 31, 2025 | 15.53 | 15.73 | 14.73 | 15.13 | 15.13 | -2.58% | 11,834,189 |
| Oct 30, 2025 | 15.43 | 15.72 | 15.03 | 15.53 | 15.53 | -0.32% | 9,725,650 |
| Oct 29, 2025 | 15.09 | 16.42 | 14.99 | 15.58 | 15.58 | 2.30% | 19,045,124 |
| Oct 28, 2025 | 14.13 | 15.36 | 13.86 | 15.23 | 15.23 | 14.34% | 19,717,526 |
| Oct 27, 2025 | 13.44 | 13.64 | 12.86 | 13.32 | 13.32 | -2.49% | 11,897,074 |
| Oct 24, 2025 | 13.49 | 13.89 | 13.34 | 13.66 | 13.66 | 2.55% | 9,121,641 |
| Oct 23, 2025 | 13.80 | 14.29 | 13.23 | 13.32 | 13.32 | -4.10% | 13,083,156 |
| Oct 22, 2025 | 12.73 | 13.94 | 12.60 | 13.89 | 13.89 | 2.81% | 18,713,438 |
| Oct 21, 2025 | 14.50 | 14.73 | 13.24 | 13.51 | 13.51 | -10.65% | 16,591,466 |
| Oct 20, 2025 | 15.76 | 15.78 | 14.43 | 15.12 | 15.12 | 1.68% | 13,793,689 |
| Oct 17, 2025 | 15.36 | 16.02 | 14.31 | 14.87 | 14.87 | -7.06% | 19,599,400 |
| Oct 16, 2025 | 16.95 | 17.80 | 16.00 | 16.00 | 16.00 | -4.42% | 19,882,833 |
| Oct 15, 2025 | 16.84 | 17.08 | 15.73 | 16.74 | 16.74 | 6.90% | 20,278,046 |
| Oct 14, 2025 | 15.20 | 16.15 | 14.05 | 15.66 | 15.66 | 2.22% | 19,228,754 |