Uranium Energy Corp. (UEC)
AMEX: UEC
· Real-Time Price · USD
12.59
0.50 (4.14%)
At close: Sep 10, 2025, 3:59 PM
12.60
0.12%
After-hours: Sep 10, 2025, 07:14 PM EDT
UEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 11.72 | 12.31 | 11.64 | 12.09 | 12.09 | 2.28% | 13,744,166 |
| Sep 8, 2025 | 11.27 | 11.89 | 11.04 | 11.82 | 11.82 | 5.82% | 17,183,300 |
| 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% | 11,729,500 |
| 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% | 8,739,100 |
| 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% | 16,759,600 |
| Aug 22, 2025 | 9.95 | 10.65 | 9.82 | 10.53 | 10.53 | 9.46% | 16,619,800 |
| 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% | 10,821,700 |
| 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% | 8,093,900 |
| Aug 15, 2025 | 10.25 | 10.74 | 9.93 | 10.73 | 10.73 | 4.58% | 12,922,600 |
| 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% | 16,187,700 |
| Aug 12, 2025 | 9.97 | 10.35 | 9.85 | 10.33 | 10.33 | 6.60% | 13,691,100 |