Skip to main content
Uranium Energy Corp. (UEC)
NYSEAMERICAN: UEC · Real-Time Price · USD
14.46
-0.95 (-6.16%)
At close: Apr 28, 2026, 4:00 PM EDT
14.65
+0.19 (1.31%)
Pre-market: Apr 29, 2026, 7:15 AM EDT

Uranium Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202615.1015.2914.2614.4614.46-6.16%8,991,254
Apr 27, 202614.5715.4714.5615.4115.419.68%12,330,098
Apr 24, 202614.9815.0813.9814.0514.05-6.02%8,199,297
Apr 23, 202615.1615.9814.2414.9514.95-1.32%10,758,433
Apr 22, 202614.8015.3914.5915.1515.154.84%9,268,861
Apr 21, 202615.2315.2714.3714.4514.45-4.49%7,430,677
Apr 20, 202614.8215.1814.3615.1315.131.07%6,138,594
Apr 17, 202615.5015.6214.6614.9714.97-1.25%10,623,346
Apr 16, 202614.9815.2914.8815.1615.162.29%8,822,311
Apr 15, 202614.2415.3614.1914.8214.824.88%10,006,250
Apr 14, 202614.2914.4413.8914.1314.131.29%5,350,268
Apr 13, 202613.2513.9912.9713.9513.953.10%7,712,645
Apr 10, 202613.8514.2213.4213.5313.53-1.31%4,870,497
Apr 9, 202613.6214.0313.3913.7113.71-1.79%6,284,177
Apr 8, 202614.2514.6113.6313.9613.966.48%9,641,621
Apr 7, 202613.3313.4412.6013.1113.11-1.87%6,138,099
Apr 6, 202613.6513.8113.1713.3613.36-1.55%4,190,628
Apr 2, 202612.8613.7312.7513.5713.571.04%7,136,207
Apr 1, 202613.9514.4613.4013.4313.43-0.52%8,776,665
Mar 31, 202612.8013.5712.8013.5013.507.83%9,362,570
Mar 30, 202613.1313.2012.2812.5212.52-3.10%10,553,460
Mar 27, 202612.8113.2712.5612.9212.92-1.00%7,756,238
Mar 26, 202613.0213.3812.7113.0513.05-2.90%6,782,424
Mar 25, 202613.7713.8813.2613.4413.441.90%7,344,033
Mar 24, 202612.3413.2312.3013.1913.195.44%9,879,485
Mar 23, 202612.2613.1912.1312.5112.513.47%10,383,339
Mar 20, 202613.0813.2711.8812.0912.09-8.96%28,958,454
Mar 19, 202612.8513.6412.5513.2813.28-1.85%10,132,605
Mar 18, 202613.8514.0013.3613.5313.53-3.29%10,093,098
Mar 17, 202613.6214.0313.5213.9913.993.63%7,426,412
Mar 16, 202613.6513.8713.1413.5013.500.67%6,691,340
Mar 13, 202614.1014.7713.3413.4113.41-4.83%9,713,491
Mar 12, 202613.7514.1313.4814.0914.09-0.42%10,236,884
Mar 11, 202614.3414.6913.7314.1514.15-2.28%11,971,971
Mar 10, 202613.9315.1813.6614.4814.486.78%16,263,910
Mar 9, 202612.5313.7312.2313.5613.564.87%15,465,200
Mar 6, 202613.2613.8512.9012.9312.93-5.62%9,778,733
Mar 5, 202614.5114.7913.2013.7013.70-8.91%11,001,402
Mar 4, 202614.9615.2914.3515.0415.043.30%7,044,345
Mar 3, 202614.8514.8813.5414.5614.56-7.02%12,025,049
Mar 2, 202614.7215.8014.6615.6615.662.15%7,265,045
Feb 27, 202615.2515.3914.8015.3315.33-0.33%7,370,239
Feb 26, 202615.5015.6814.6515.3815.38-1.60%8,551,638
Feb 25, 202616.4516.8415.5515.6315.63-3.34%8,327,118
Feb 24, 202615.6516.2515.1016.1716.171.25%8,177,700
Feb 23, 202615.9616.2015.4715.9715.97-1.72%5,171,989
Feb 20, 202616.1516.6815.5416.2516.250.87%8,332,624
Feb 19, 202615.6616.2415.3016.1116.110.69%6,831,859
Feb 18, 202615.4516.2915.3416.0016.005.26%9,386,904
Feb 17, 202615.2015.2914.3815.2015.20-2.06%8,648,286
Feb 13, 202615.3416.2815.1615.5215.522.04%7,775,017
Feb 12, 202615.9715.9914.7815.2115.21-4.34%9,278,324
Feb 11, 202617.0017.0015.3415.9015.90-2.69%10,029,417
Feb 10, 202617.0017.4516.3016.3416.34-4.44%8,869,450
Feb 9, 202616.2017.1515.8317.1017.106.08%8,988,226
Feb 6, 202615.8616.2515.2116.1216.127.18%10,900,981
Feb 5, 202615.5315.9514.8515.0415.04-6.58%10,118,374
Feb 4, 202618.0118.0215.3016.1016.10-9.60%12,187,542
Feb 3, 202617.6017.9117.0417.8117.819.13%13,091,456
Feb 2, 202617.4117.5816.1116.3216.32-5.34%12,168,836
Jan 30, 202617.6918.8016.7117.2417.24-7.31%14,896,975
Jan 29, 202620.1520.1917.4018.6018.60-7.65%18,808,457
Jan 28, 202619.6020.2318.8220.1420.144.90%13,865,480
Jan 27, 202618.1719.3817.8419.2019.204.63%10,979,489
Jan 26, 202619.3019.9718.0718.3518.35-1.45%12,350,395
Jan 23, 202619.7620.0318.4818.6218.62-6.24%16,376,377
Jan 22, 202619.1820.3419.1019.8619.865.53%16,660,998
Jan 21, 202618.6019.0218.0118.8218.824.15%13,388,902
Jan 20, 202617.6018.5217.2618.0718.071.12%14,399,420
Jan 16, 202617.7118.7217.1017.8717.872.29%14,355,722
Jan 15, 202617.0517.9116.8517.4717.471.63%15,389,633
Jan 14, 202615.5517.6815.1017.1917.1910.55%16,110,420
Jan 13, 202615.8716.1015.5315.5515.55-2.51%7,170,761
Jan 12, 202615.1316.0014.8015.9515.958.06%9,295,408
Jan 9, 202614.9815.9114.6314.7614.761.30%9,728,690
Jan 8, 202614.4014.6314.1314.5714.571.04%6,613,529
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