Uranium Energy Corp. UEC
AMEX · United States · Non-Energy Minerals
$9.36-0.09 (-0.95%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $9.34 | -1.22% | $9.39 | $9.51 | $9.11 | 5.17M |
| 2026-09-30 | $9.45 | +1.72% | $9.47 | $9.88 | $9.19 | 15.24M |
| 2026-09-29 | $9.29 | +0.87% | $9.91 | $9.94 | $8.98 | 16.82M |
| 2026-09-28 | $9.21 | -2.13% | $9.30 | $9.32 | $9.01 | 9.32M |
| 2026-09-25 | $9.41 | -0.63% | $9.51 | $9.68 | $9.39 | 6.73M |
| 2026-09-24 | $9.47 | -4.82% | $9.85 | $9.87 | $9.33 | 12.81M |
| 2026-09-23 | $9.95 | -3.68% | $10.17 | $10.19 | $9.87 | 6.06M |
| 2026-09-22 | $10.33 | +2.48% | $10.24 | $10.43 | $9.90 | 8.14M |
| 2026-09-21 | $10.08 | +2.75% | $10.12 | $10.35 | $9.99 | 8.19M |
| 2026-09-18 | $9.81 | -3.06% | $10.32 | $10.37 | $9.60 | 17.69M |
| 2026-09-17 | $10.12 | +0.40% | $10.41 | $10.41 | $10.11 | 6.55M |
| 2026-09-16 | $10.08 | -0.98% | $10.30 | $10.39 | $9.85 | 9.08M |
| 2026-09-15 | $10.18 | -0.78% | $10.23 | $10.41 | $10.03 | 7.48M |
| 2026-09-14 | $10.26 | -1.82% | $10.10 | $10.31 | $9.76 | 9.65M |
| 2026-09-11 | $10.45 | -5.17% | $11.25 | $11.38 | $10.41 | 8.17M |
| 2026-09-10 | $11.02 | -5.00% | $11.38 | $11.43 | $10.95 | 9.34M |
| 2026-09-09 | $11.60 | -2.44% | $11.82 | $11.95 | $11.55 | 6.54M |
| 2026-09-08 | $11.89 | +3.03% | $11.60 | $12.26 | $11.48 | 7.92M |
| 2026-09-04 | $11.54 | +0.26% | $11.40 | $11.72 | $11.40 | 4.99M |
| 2026-09-03 | $11.51 | -0.95% | $11.75 | $11.92 | $11.34 | 7.86M |
| 2026-09-02 | $11.62 | +0.26% | $11.63 | $11.93 | $11.42 | 8.74M |
| 2026-09-01 | $11.59 | -5.31% | $11.60 | $12.05 | $11.41 | 9.34M |
| 2026-08-31 | $12.24 | -1.29% | $12.31 | $12.40 | $12.06 | 9.65M |
| 2026-08-28 | $12.40 | -8.96% | $13.61 | $13.67 | $12.40 | 10.14M |
| 2026-08-27 | $13.62 | +3.73% | $13.30 | $13.70 | $13.06 | 8.71M |
| 2026-08-26 | $13.13 | -1.06% | $13.43 | $13.80 | $12.95 | 8.58M |
| 2026-08-25 | $13.27 | +6.08% | $12.41 | $13.49 | $12.41 | 10.98M |
| 2026-08-24 | $12.51 | -1.96% | $12.71 | $12.88 | $12.29 | 9.91M |
| 2026-08-21 | $12.76 | +14.44% | $11.54 | $12.82 | $11.54 | 16.64M |
| 2026-08-20 | $11.15 | -4.13% | $11.44 | $11.53 | $10.93 | 6.74M |
| 2026-08-19 | $11.63 | +6.11% | $11.17 | $11.65 | $11.12 | 6.52M |
| 2026-08-18 | $10.96 | -1.88% | $10.78 | $11.06 | $10.57 | 6.73M |
| 2026-08-17 | $11.17 | -0.36% | $11.22 | $11.40 | $11.02 | 5.44M |
| 2026-08-14 | $11.21 | +0.18% | $11.25 | $11.54 | $11.20 | 4.91M |
| 2026-08-13 | $11.19 | -1.50% | $11.40 | $11.56 | $11.08 | 5.53M |
| 2026-08-12 | $11.36 | -0.87% | $11.80 | $11.83 | $11.30 | 4.83M |
| 2026-08-11 | $11.46 | +0.70% | $11.50 | $11.62 | $11.33 | 5.60M |
| 2026-08-10 | $11.38 | +1.07% | $11.27 | $11.54 | $11.22 | 6.85M |
| 2026-08-07 | $11.26 | +4.65% | $11.07 | $11.48 | $10.98 | 8.12M |
| 2026-08-06 | $10.76 | +0.37% | $10.59 | $10.97 | $10.46 | 6.66M |
| 2026-08-05 | $10.72 | +2.10% | $10.65 | $10.89 | $10.54 | 8.73M |
| 2026-08-04 | $10.50 | +5.32% | $10.27 | $10.83 | $10.20 | 9.97M |
| 2026-08-03 | $9.97 | +3.85% | $9.43 | $10.02 | $9.36 | 9.29M |
| 2026-07-31 | $9.60 | -1.44% | $10.00 | $10.01 | $9.27 | 11.70M |
| 2026-07-30 | $9.74 | +7.74% | $9.48 | $9.81 | $9.28 | 7.19M |
| 2026-07-29 | $9.04 | -4.24% | $9.41 | $9.49 | $8.95 | 9.92M |
| 2026-07-28 | $9.44 | -4.74% | $9.70 | $9.72 | $9.12 | 7.88M |
| 2026-07-27 | $9.91 | +4.21% | $9.79 | $10.12 | $9.65 | 6.73M |
| 2026-07-24 | $9.51 | -3.26% | $9.84 | $9.87 | $9.41 | 6.63M |
| 2026-07-23 | $9.83 | +1.03% | $9.46 | $9.92 | $9.41 | 7.79M |
| 2026-07-22 | $9.73 | +1.88% | $9.70 | $9.86 | $9.55 | 9.33M |
| 2026-07-21 | $9.55 | +1.60% | $9.65 | $9.79 | $9.38 | 10.38M |
| 2026-07-20 | $9.40 | +1.29% | $9.31 | $9.59 | $9.26 | 7.25M |
| 2026-07-17 | $9.28 | -0.54% | $9.20 | $9.42 | $8.91 | 10.66M |
| 2026-07-16 | $9.33 | -7.72% | $9.87 | $9.90 | $9.23 | 11.49M |
| 2026-07-15 | $10.11 | -2.69% | $10.26 | $10.54 | $9.90 | 5.28M |
| 2026-07-14 | $10.39 | +3.18% | $10.30 | $10.57 | $10.26 | 5.13M |
| 2026-07-13 | $10.07 | -4.37% | $10.42 | $10.46 | $9.91 | 9.35M |
| 2026-07-10 | $10.53 | +3.64% | $10.35 | $10.60 | $10.24 | 5.90M |
| 2026-07-09 | $10.16 | +2.32% | $10.09 | $10.44 | $10.03 | 5.72M |
| 2026-07-08 | $9.93 | +0.30% | $9.75 | $10.08 | $9.56 | 7.33M |
| 2026-07-07 | $9.90 | -6.52% | $10.51 | $10.51 | $9.70 | 6.37M |
| 2026-07-06 | $10.59 | -1.67% | $10.80 | $11.07 | $10.53 | 6.54M |
| 2026-07-02 | $10.77 | +2.09% | $10.74 | $11.31 | $10.53 | 6.30M |
| 2026-07-01 | $10.55 | -1.03% | $10.79 | $11.02 | $10.54 | 7.77M |
| 2026-06-30 | $10.66 | -1.57% | $10.55 | $10.76 | $10.40 | 6.26M |
| 2026-06-29 | $10.83 | +0.28% | $10.57 | $10.92 | $10.27 | 6.77M |
| 2026-06-26 | $10.80 | +1.98% | $10.35 | $10.80 | $10.24 | 22.23M |
| 2026-06-25 | $10.59 | -2.84% | $11.12 | $11.24 | $10.48 | 7.61M |
| 2026-06-24 | $10.90 | -3.88% | $11.15 | $11.23 | $10.77 | 8.42M |
| 2026-06-23 | $11.34 | -1.13% | $11.03 | $12.00 | $10.98 | 8.78M |
| 2026-06-22 | $11.47 | -4.50% | $11.66 | $11.87 | $11.43 | 10.77M |
| 2026-06-18 | $12.01 | +5.17% | $11.85 | $12.15 | $11.58 | 25.35M |
| 2026-06-17 | $11.42 | -2.14% | $11.50 | $12.14 | $11.35 | 10.51M |
| 2026-06-16 | $11.67 | -0.85% | $12.05 | $12.41 | $11.63 | 9.25M |
| 2026-06-15 | $11.77 | +6.71% | $11.64 | $12.31 | $11.54 | 13.24M |
| 2026-06-12 | $11.03 | +3.76% | $10.97 | $11.37 | $10.72 | 15.81M |
| 2026-06-11 | $10.63 | +12.85% | $9.80 | $10.68 | $9.65 | 15.44M |
| 2026-06-10 | $9.42 | -11.55% | $10.63 | $10.64 | $9.36 | 23.91M |
| 2026-06-09 | $10.65 | -15.54% | $12.04 | $12.15 | $10.30 | 30.37M |
| 2026-06-08 | $12.61 | -0.32% | $13.01 | $13.29 | $12.60 | 10.63M |
| 2026-06-05 | $12.65 | -10.54% | $13.78 | $13.86 | $12.43 | 12.13M |
| 2026-06-04 | $14.14 | +0.35% | $13.90 | $14.46 | $13.75 | 7.55M |
| 2026-06-03 | $14.09 | -8.74% | $15.09 | $15.14 | $13.91 | 10.97M |
| 2026-06-02 | $15.44 | +13.61% | $13.50 | $15.49 | $13.42 | 13.37M |
| 2026-06-01 | $13.59 | -1.31% | $13.19 | $13.90 | $12.93 | 7.93M |
| 2026-05-29 | $13.77 | +1.62% | $13.42 | $13.93 | $13.11 | 8.35M |
| 2026-05-28 | $13.55 | +0.82% | $13.36 | $13.67 | $13.02 | 5.05M |
| 2026-05-27 | $13.44 | -0.52% | $13.31 | $13.64 | $12.97 | 6.84M |
| 2026-05-26 | $13.51 | +3.76% | $13.29 | $13.74 | $13.22 | 9.43M |