Uranium Energy Corp. (UEC)
NYSEAMERICAN: UEC · Real-Time Price · USD
13.76
-0.42 (-2.96%)
At close: Dec 5, 2025, 4:00 PM EST
13.82
+0.06 (0.44%)
After-hours: Dec 5, 2025, 8:00 PM EST
Uranium Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.16 | 14.17 | 13.59 | 13.76 | 13.76 | -2.96% | 9,064,614 |
| Dec 4, 2025 | 12.56 | 14.38 | 12.55 | 14.18 | 14.18 | 9.50% | 12,317,113 |
| Dec 3, 2025 | 12.10 | 12.98 | 11.91 | 12.95 | 12.95 | 7.65% | 9,685,732 |
| Dec 2, 2025 | 11.80 | 12.15 | 11.73 | 12.03 | 12.03 | 2.30% | 7,128,567 |
| Dec 1, 2025 | 12.10 | 12.13 | 11.76 | 11.76 | 11.76 | -4.16% | 6,167,280 |
| Nov 28, 2025 | 12.25 | 12.47 | 12.11 | 12.27 | 12.27 | 1.57% | 4,399,489 |
| Nov 26, 2025 | 12.22 | 12.33 | 11.97 | 12.08 | 12.08 | -0.17% | 5,832,065 |
| Nov 25, 2025 | 11.68 | 12.24 | 11.26 | 12.10 | 12.10 | 0.08% | 6,756,304 |
| 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 |
| Oct 13, 2025 | 15.90 | 16.40 | 15.01 | 15.32 | 15.32 | 4.57% | 24,162,922 |
| Oct 10, 2025 | 13.92 | 15.86 | 13.65 | 14.65 | 14.65 | 8.12% | 32,236,121 |
| Oct 9, 2025 | 14.22 | 14.39 | 13.17 | 13.55 | 13.55 | -3.21% | 15,113,167 |
| Oct 8, 2025 | 13.58 | 14.34 | 13.51 | 14.00 | 14.00 | 3.40% | 18,786,469 |
| Oct 7, 2025 | 13.22 | 13.79 | 12.85 | 13.54 | 13.54 | 3.75% | 21,020,852 |
| Oct 6, 2025 | 13.40 | 13.58 | 13.01 | 13.05 | 13.05 | -1.21% | 17,420,266 |
| Oct 3, 2025 | 13.19 | 13.44 | 12.81 | 13.21 | 13.21 | -3.44% | 32,201,675 |
| Oct 2, 2025 | 13.36 | 13.68 | 12.92 | 13.68 | 13.68 | 5.31% | 12,669,424 |
| Oct 1, 2025 | 13.30 | 13.57 | 12.76 | 12.99 | 12.99 | -2.62% | 16,990,944 |
| Sep 30, 2025 | 13.28 | 14.03 | 13.27 | 13.34 | 13.34 | -3.96% | 17,862,445 |
| Sep 29, 2025 | 14.01 | 14.16 | 13.60 | 13.89 | 13.89 | 1.61% | 11,209,444 |
| Sep 26, 2025 | 13.40 | 14.33 | 13.30 | 13.67 | 13.67 | 1.71% | 14,775,299 |
| Sep 25, 2025 | 13.08 | 13.68 | 12.32 | 13.44 | 13.44 | -1.75% | 20,453,527 |
| Sep 24, 2025 | 13.55 | 15.06 | 13.12 | 13.68 | 13.68 | -1.23% | 28,531,313 |
| Sep 23, 2025 | 13.33 | 13.91 | 13.10 | 13.85 | 13.85 | 3.20% | 23,454,908 |
| Sep 22, 2025 | 12.40 | 13.50 | 11.88 | 13.42 | 13.42 | 8.66% | 23,905,109 |
| Sep 19, 2025 | 12.11 | 12.80 | 12.07 | 12.35 | 12.35 | 0.73% | 35,212,510 |
| Sep 18, 2025 | 11.95 | 12.31 | 11.26 | 12.26 | 12.26 | 0.16% | 30,007,599 |
| Sep 17, 2025 | 12.22 | 12.49 | 12.07 | 12.24 | 12.24 | -0.81% | 14,001,956 |
| Sep 16, 2025 | 13.07 | 13.15 | 12.13 | 12.34 | 12.34 | -6.30% | 17,612,176 |
| Sep 15, 2025 | 11.84 | 13.25 | 11.47 | 13.17 | 13.17 | 10.95% | 22,382,058 |
| Sep 12, 2025 | 12.16 | 12.18 | 11.68 | 11.87 | 11.87 | -1.49% | 9,095,031 |
| Sep 11, 2025 | 12.50 | 12.87 | 12.03 | 12.05 | 12.05 | -4.37% | 11,766,344 |
| Sep 10, 2025 | 12.09 | 12.95 | 11.97 | 12.60 | 12.60 | 4.22% | 15,555,069 |
| Sep 9, 2025 | 11.72 | 12.31 | 11.64 | 12.09 | 12.09 | 2.28% | 13,832,579 |
| Sep 8, 2025 | 11.27 | 11.89 | 11.04 | 11.82 | 11.82 | 5.82% | 17,183,291 |
| Sep 5, 2025 | 11.44 | 11.51 | 10.78 | 11.17 | 11.17 | -0.98% | 11,216,622 |
| Sep 4, 2025 | 11.66 | 11.80 | 11.05 | 11.28 | 11.28 | -2.00% | 12,435,412 |
| Sep 3, 2025 | 11.38 | 11.61 | 11.03 | 11.51 | 11.51 | 4.83% | 13,825,117 |
| Sep 2, 2025 | 10.41 | 11.03 | 10.12 | 10.98 | 10.98 | 2.71% | 11,729,494 |
| Aug 29, 2025 | 10.98 | 11.29 | 10.46 | 10.69 | 10.69 | 2.00% | 12,833,405 |
| Aug 28, 2025 | 10.44 | 10.58 | 10.37 | 10.48 | 10.48 | 1.06% | 8,739,086 |
| Aug 27, 2025 | 10.79 | 10.87 | 10.34 | 10.37 | 10.37 | -3.08% | 8,779,801 |
| Aug 26, 2025 | 10.48 | 11.03 | 10.48 | 10.70 | 10.70 | 2.88% | 15,311,105 |
| Aug 25, 2025 | 10.45 | 10.79 | 10.32 | 10.40 | 10.40 | -1.23% | 16,759,564 |
| Aug 22, 2025 | 9.95 | 10.65 | 9.83 | 10.53 | 10.53 | 9.46% | 16,619,753 |
| Aug 21, 2025 | 9.38 | 9.67 | 9.33 | 9.62 | 9.62 | 2.45% | 8,031,928 |
| Aug 20, 2025 | 9.50 | 9.60 | 9.23 | 9.39 | 9.39 | -2.80% | 10,821,674 |
| Aug 19, 2025 | 10.47 | 10.50 | 9.41 | 9.66 | 9.66 | -8.87% | 15,611,002 |
| Aug 18, 2025 | 10.67 | 10.78 | 10.37 | 10.60 | 10.60 | -1.21% | 8,093,872 |
| Aug 15, 2025 | 10.25 | 10.74 | 9.93 | 10.73 | 10.73 | 4.58% | 12,922,563 |
| Aug 14, 2025 | 10.26 | 10.59 | 10.11 | 10.26 | 10.26 | 0.39% | 8,325,323 |
| Aug 13, 2025 | 10.77 | 10.88 | 10.18 | 10.22 | 10.22 | -1.06% | 16,187,683 |
| Aug 12, 2025 | 9.97 | 10.35 | 9.85 | 10.33 | 10.33 | 6.60% | 13,691,084 |
| Aug 11, 2025 | 10.10 | 10.20 | 9.48 | 9.69 | 9.69 | -4.81% | 13,450,351 |
| Aug 8, 2025 | 9.80 | 10.36 | 9.77 | 10.18 | 10.18 | 3.35% | 15,536,093 |
| Aug 7, 2025 | 9.70 | 9.91 | 9.58 | 9.85 | 9.85 | 0.92% | 12,107,295 |
| Aug 6, 2025 | 9.50 | 9.83 | 9.37 | 9.76 | 9.76 | 2.74% | 13,273,892 |
| Aug 5, 2025 | 9.37 | 9.58 | 9.05 | 9.50 | 9.50 | 3.15% | 15,474,956 |
| Aug 4, 2025 | 8.67 | 9.24 | 8.62 | 9.21 | 9.21 | 6.23% | 11,438,630 |
| Aug 1, 2025 | 8.08 | 8.77 | 7.80 | 8.67 | 8.67 | - | 13,420,986 |
| Jul 31, 2025 | 8.63 | 8.81 | 8.52 | 8.67 | 8.67 | -0.12% | 11,081,878 |
| Jul 30, 2025 | 8.53 | 8.95 | 8.48 | 8.68 | 8.68 | -0.80% | 10,956,821 |
| Jul 29, 2025 | 8.84 | 9.03 | 8.63 | 8.75 | 8.75 | -2.67% | 11,440,120 |
| Jul 28, 2025 | 8.84 | 9.02 | 8.45 | 8.99 | 8.99 | 0.90% | 12,422,766 |
| Jul 25, 2025 | 8.74 | 9.09 | 8.46 | 8.91 | 8.91 | 1.60% | 13,840,878 |
| Jul 24, 2025 | 8.36 | 8.78 | 8.31 | 8.77 | 8.77 | 3.18% | 14,930,878 |
| Jul 23, 2025 | 8.08 | 8.52 | 8.08 | 8.50 | 8.50 | 4.42% | 14,148,169 |
| Jul 22, 2025 | 7.81 | 8.19 | 7.75 | 8.14 | 8.14 | 1.75% | 10,575,701 |
| Jul 21, 2025 | 8.06 | 8.09 | 7.70 | 8.00 | 8.00 | -0.37% | 13,672,162 |
| Jul 18, 2025 | 8.10 | 8.33 | 7.87 | 8.03 | 8.03 | -1.59% | 17,612,486 |
| Jul 17, 2025 | 7.50 | 8.32 | 7.41 | 8.16 | 8.16 | 6.95% | 34,900,498 |