Skip to main content
Uranium Energy Corp. (UEC)
NYSEAMERICAN: UEC · Real-Time Price · USD
13.25
+0.32 (2.47%)
Mar 9, 2026, 2:55 PM EDT - Market open

Uranium Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202612.5313.0912.2313.08-1.16%7,958,583
Mar 6, 202613.2613.8512.9012.9312.93-5.62%9,742,332
Mar 5, 202614.5114.7913.2013.7013.70-8.91%10,954,269
Mar 4, 202614.9615.2914.3515.0415.043.30%7,027,960
Mar 3, 202614.8514.8813.5414.5614.56-7.02%11,965,715
Mar 2, 202614.7215.8014.6615.6615.662.15%7,255,211
Feb 27, 202615.2515.3914.8015.3315.33-0.33%7,353,733
Feb 26, 202615.5015.6814.6515.3815.38-1.60%8,530,663
Feb 25, 202616.4516.8415.5515.6315.63-3.34%8,303,304
Feb 24, 202615.6516.2515.1016.1716.171.25%8,130,419
Feb 23, 202615.9616.2015.4715.9715.97-1.72%5,165,975
Feb 20, 202616.1516.6815.5416.2516.250.87%8,320,413
Feb 19, 202615.6616.2415.3016.1116.110.69%6,801,443
Feb 18, 202615.4516.2915.3416.0016.005.26%7,071,072
Feb 17, 202615.2015.2914.3815.2015.20-2.06%6,317,893
Feb 13, 202615.3416.2815.1615.5215.522.04%7,767,183
Feb 12, 202615.9715.9914.7815.2115.21-4.34%9,261,148
Feb 11, 202617.0017.0015.3415.9015.90-2.69%10,017,457
Feb 10, 202617.0017.4516.3016.3416.34-4.44%8,839,313
Feb 9, 202616.2017.1515.8317.1017.106.08%8,958,013
Feb 6, 202615.8616.2515.2116.1216.127.18%10,867,097
Feb 5, 202615.5315.9514.8515.0415.04-6.58%10,025,584
Feb 4, 202618.0118.0215.3016.1016.10-9.60%12,133,399
Feb 3, 202617.6017.9117.0417.8117.819.13%11,937,912
Feb 2, 202617.4117.5816.1116.3216.32-5.34%12,064,354
Jan 30, 202617.6918.8016.7117.2417.24-7.31%14,870,330
Jan 29, 202620.1520.1917.4018.6018.60-7.65%18,769,682
Jan 28, 202619.6020.2318.8220.1420.144.90%13,572,794
Jan 27, 202618.1719.3817.8419.2019.204.63%10,939,896
Jan 26, 202619.3019.9718.0718.3518.35-1.45%12,289,344
Jan 23, 202619.7620.0318.4818.6218.62-6.24%16,288,243
Jan 22, 202619.1820.3419.1019.8619.865.53%16,599,139
Jan 21, 202618.6019.0218.0118.8218.824.15%13,205,768
Jan 20, 202617.6018.5217.2618.0718.071.12%14,333,709
Jan 16, 202617.7118.7217.1017.8717.872.29%14,335,158
Jan 15, 202617.0517.9116.8517.4717.471.63%15,253,337
Jan 14, 202615.5517.6815.1017.1917.1910.55%16,056,761
Jan 13, 202615.8716.1015.5315.5515.55-2.51%7,139,325
Jan 12, 202615.1316.0014.8015.9515.958.06%9,156,172
Jan 9, 202614.9815.9114.6314.7614.761.30%9,707,123
Jan 8, 202614.4014.6314.1314.5714.571.04%6,605,926
Jan 7, 202614.2614.5613.9514.4214.42-0.83%8,957,615
Jan 6, 202614.0814.5913.4614.5414.543.93%10,754,957
Jan 5, 202613.5714.1413.1713.9913.996.71%10,467,070
Jan 2, 202611.9513.2411.9013.1113.1112.24%9,206,751
Dec 31, 202511.6712.0411.6511.6811.68-0.76%7,637,601
Dec 30, 202512.2812.3111.7111.7711.77-3.52%8,369,178
Dec 29, 202512.0012.7811.9312.2012.20-0.08%9,184,342
Dec 26, 202512.3912.4812.0112.2112.21-1.45%4,382,057
Dec 24, 202512.3712.4712.0612.3912.39-0.80%2,876,534
Dec 23, 202512.5412.8312.2712.4912.490.08%8,347,593
Dec 22, 202512.6013.1012.3912.4812.480.73%7,080,555
Dec 19, 202511.8813.1611.8012.3912.393.86%46,476,593
Dec 18, 202511.4212.1911.4211.9311.933.56%11,096,349
Dec 17, 202512.3012.5411.4311.5211.52-5.11%11,998,756
Dec 16, 202512.2512.6411.9512.1412.14-2.18%12,044,005
Dec 15, 202513.0813.5312.2812.4112.41-3.95%9,889,853
Dec 12, 202514.0714.4812.6912.9212.92-8.69%11,943,903
Dec 11, 202512.5814.2512.5214.1514.159.52%10,917,717
Dec 10, 202513.8513.8812.5812.9212.92-7.45%12,838,790
Dec 9, 202513.5014.0613.4513.9613.962.27%8,012,628
Dec 8, 202513.8013.8913.5013.6513.65-0.80%7,408,544
Dec 5, 202514.1614.1713.5913.7613.76-2.96%9,287,582
Dec 4, 202512.5614.3812.5514.1814.189.50%12,382,987
Dec 3, 202512.1012.9811.9112.9512.957.65%9,736,060
Dec 2, 202511.8012.1511.7312.0312.032.30%7,267,801
Dec 1, 202512.1012.1311.7611.7611.76-4.16%6,277,584
Nov 28, 202512.2512.4712.1112.2712.271.57%4,452,618
Nov 26, 202512.2212.3311.9712.0812.08-0.17%5,837,355
Nov 25, 202511.6812.2411.2612.1012.100.08%6,893,515
Nov 24, 202511.0012.1510.9212.0912.0910.92%9,489,203
Nov 21, 202510.9911.0810.3910.9010.90-1.36%10,949,956
Nov 20, 202512.3512.6111.0011.0511.05-7.76%10,241,615
Nov 19, 202511.5512.2411.4011.9811.984.63%8,323,842
Nov 18, 202511.0311.7511.0011.4511.452.05%9,377,975
Nov 17, 202510.1511.5010.0011.2211.22-3.19%10,745,732
Nov 14, 202511.1811.9510.8611.5911.59-11,995,581
Nov 13, 202512.1412.3611.5111.5911.59-5.93%12,351,352
Nov 12, 202512.6012.6511.9512.3212.32-0.65%7,284,038
Nov 11, 202512.6312.7011.9712.4012.40-4.17%7,340,996
Nov 10, 202512.8913.1712.5412.9412.946.07%9,866,778
Nov 7, 202511.8512.2411.3612.2012.20-0.16%16,111,335
Nov 6, 202513.0813.0812.1712.2212.22-6.50%10,521,692
Nov 5, 202513.1513.4512.8313.0713.070.54%8,920,885
Nov 4, 202513.4013.7312.9413.0013.00-7.14%10,293,473
Nov 3, 202515.0015.2113.9114.0014.00-7.47%9,916,582
Oct 31, 202515.5315.7314.7315.1315.13-2.58%11,834,189
Oct 30, 202515.4315.7215.0315.5315.53-0.32%9,725,650
Oct 29, 202515.0916.4214.9915.5815.582.30%19,045,124
Oct 28, 202514.1315.3613.8615.2315.2314.34%19,717,526
Oct 27, 202513.4413.6412.8613.3213.32-2.49%11,897,074
Oct 24, 202513.4913.8913.3413.6613.662.55%9,121,641
Oct 23, 202513.8014.2913.2313.3213.32-4.10%13,083,156
Oct 22, 202512.7313.9412.6013.8913.892.81%18,713,438
Oct 21, 202514.5014.7313.2413.5113.51-10.65%16,591,466
Oct 20, 202515.7615.7814.4315.1215.121.68%13,793,689
Oct 17, 202515.3616.0214.3114.8714.87-7.06%19,599,400
Oct 16, 202516.9517.8016.0016.0016.00-4.42%19,882,833
Oct 15, 202516.8417.0815.7316.7416.746.90%20,278,046
Oct 14, 202515.2016.1514.0515.6615.662.22%19,228,754