Skip to main content
Uranium Energy Corp. (UEC)
NYSEAMERICAN: UEC · Real-Time Price · USD
10.80
+0.21 (1.98%)
At close: Jun 26, 2026, 4:00 PM EDT
10.66
-0.14 (-1.30%)
After-hours: Jun 26, 2026, 8:00 PM EDT

Uranium Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202610.3510.8010.2410.8010.801.98%21,975,615
Jun 25, 202611.1211.2410.4810.5910.59-2.84%7,595,076
Jun 24, 202611.1511.2310.7710.9010.90-3.88%8,384,025
Jun 23, 202611.0312.0010.9811.3411.34-1.13%8,753,683
Jun 22, 202611.6611.8711.4311.4711.47-4.50%10,727,108
Jun 18, 202611.8512.1511.5812.0112.015.17%25,279,564
Jun 17, 202611.5012.1411.3511.4211.42-2.14%10,455,161
Jun 16, 202612.0512.4111.6311.6711.67-0.85%9,238,066
Jun 15, 202611.6412.3111.5411.7711.776.71%13,204,673
Jun 12, 202610.9711.3710.7211.0311.033.76%15,765,483
Jun 11, 20269.8010.689.6510.6310.6312.85%15,318,429
Jun 10, 202610.6310.649.369.429.42-11.55%23,731,225
Jun 9, 202612.0412.1510.3010.6510.65-15.54%30,270,284
Jun 8, 202613.0113.2912.6012.6112.61-0.32%10,569,303
Jun 5, 202613.7813.8612.4312.6512.65-10.54%12,085,324
Jun 4, 202613.9014.4613.7514.1414.140.35%7,348,364
Jun 3, 202615.0915.1413.9114.0914.09-8.74%10,884,213
Jun 2, 202613.5015.4913.4215.4415.4413.61%13,296,841
Jun 1, 202613.1913.9012.9313.5913.59-1.31%7,897,491
May 29, 202613.4213.9313.1113.7713.771.62%8,305,177
May 28, 202613.3613.6713.0213.5513.550.82%5,023,216
May 27, 202613.3113.6412.9713.4413.44-0.52%6,679,215
May 26, 202613.2913.7413.2213.5113.513.76%9,417,249
May 22, 202613.1713.5512.9413.0213.02-0.61%7,892,000
May 21, 202612.6613.4812.5513.1013.102.75%7,832,560
May 20, 202612.1712.8911.8512.7512.757.05%11,259,105
May 19, 202613.0013.0611.7811.9111.91-9.77%15,447,578
May 18, 202613.8513.8913.0513.2013.20-3.30%9,169,078
May 15, 202614.1514.3213.6513.6513.65-7.83%9,976,956
May 14, 202615.5015.5014.4614.8114.81-3.64%7,952,777
May 13, 202615.5615.8314.8915.3715.37-0.84%6,322,590
May 12, 202615.9716.0414.7915.5015.50-5.89%9,877,851
May 11, 202615.5416.8315.3516.4716.478.64%10,165,225
May 8, 202615.8415.9214.9315.1615.16-2.76%7,211,469
May 7, 202615.7816.1915.2015.5915.59-1.14%9,841,339
May 6, 202614.8115.9014.4115.7715.778.76%11,029,763
May 5, 202615.1115.2814.1314.5014.50-2.16%7,683,903
May 4, 202614.8415.2914.4714.8214.82-0.80%8,142,823
May 1, 202614.6714.9914.4314.9414.940.34%6,262,778
Apr 30, 202613.7715.0813.7514.8914.8911.04%10,544,519
Apr 29, 202614.5514.6113.3713.4113.41-7.26%10,033,728
Apr 28, 202615.1015.2914.2614.4614.46-6.16%9,047,026
Apr 27, 202614.5715.4714.5615.4115.419.68%12,409,072
Apr 24, 202614.9815.0813.9814.0514.05-6.02%8,498,976
Apr 23, 202615.1615.9814.2414.9514.95-1.32%10,817,253
Apr 22, 202614.8015.3914.5915.1515.154.84%9,292,782
Apr 21, 202615.2315.2714.3714.4514.45-4.49%7,440,989
Apr 20, 202614.8215.1814.3615.1315.131.07%6,162,959
Apr 17, 202615.5015.6214.6614.9714.97-1.25%10,644,663
Apr 16, 202614.9815.2914.8815.1615.162.29%8,831,299
Apr 15, 202614.2415.3614.1914.8214.824.88%10,034,308
Apr 14, 202614.2914.4413.8914.1314.131.29%5,361,220
Apr 13, 202613.2513.9912.9713.9513.953.10%8,009,324
Apr 10, 202613.8514.2213.4213.5313.53-1.31%4,896,620
Apr 9, 202613.6214.0313.3913.7113.71-1.79%6,291,125
Apr 8, 202614.2514.6113.6313.9613.966.48%9,652,539
Apr 7, 202613.3313.4412.6013.1113.11-1.87%6,233,038
Apr 6, 202613.6513.8113.1713.3613.36-1.55%4,203,139
Apr 2, 202612.8613.7312.7513.5713.571.04%7,167,811
Apr 1, 202613.9514.4613.4013.4313.43-0.52%8,807,225
Mar 31, 202612.8013.5712.8013.5013.507.83%9,446,089
Mar 30, 202613.1313.2012.2812.5212.52-3.10%10,654,978
Mar 27, 202612.8113.2712.5612.9212.92-1.00%8,224,576
Mar 26, 202613.0213.3812.7113.0513.05-2.90%6,802,098
Mar 25, 202613.7713.8813.2613.4413.441.90%7,352,541
Mar 24, 202612.3413.2312.3013.1913.195.44%9,917,293
Mar 23, 202612.2613.1912.1312.5112.513.47%10,427,593
Mar 20, 202613.0813.2711.8812.0912.09-8.96%29,179,352
Mar 19, 202612.8513.6412.5513.2813.28-1.85%10,157,282
Mar 18, 202613.8514.0013.3613.5313.53-3.29%10,327,474
Mar 17, 202613.6214.0313.5213.9913.993.63%7,447,365
Mar 16, 202613.6513.8713.1413.5013.500.67%6,702,221
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