Uranium Energy Corp. (UEC)
AMEX: UEC
· Real-Time Price · USD
13.19
-0.49 (-3.58%)
At close: Oct 03, 2025, 3:59 PM
13.42
1.78%
After-hours: Oct 03, 2025, 07:58 PM EDT
UEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 13.36 | 13.68 | 12.92 | 13.68 | 13.68 | 5.31% | 12,638,133 |
| Oct 1, 2025 | 13.30 | 13.57 | 12.76 | 12.99 | 12.99 | -2.62% | 16,990,944 |
| Sep 30, 2025 | 13.28 | 14.03 | 13.27 | 13.34 | 13.34 | -3.96% | 17,862,445 |
| Sep 29, 2025 | 14.01 | 14.16 | 13.60 | 13.89 | 13.89 | 1.61% | 11,209,444 |
| Sep 26, 2025 | 13.40 | 14.33 | 13.30 | 13.67 | 13.67 | 1.71% | 14,775,300 |
| Sep 25, 2025 | 13.08 | 13.68 | 12.32 | 13.44 | 13.44 | -1.75% | 20,453,527 |
| Sep 24, 2025 | 13.55 | 15.06 | 13.12 | 13.68 | 13.68 | -1.23% | 28,531,313 |
| Sep 23, 2025 | 13.33 | 13.91 | 13.10 | 13.85 | 13.85 | 3.20% | 23,454,908 |
| Sep 22, 2025 | 12.40 | 13.50 | 11.88 | 13.42 | 13.42 | 8.66% | 23,905,109 |
| Sep 19, 2025 | 12.11 | 12.80 | 12.07 | 12.35 | 12.35 | 0.73% | 35,212,510 |
| Sep 18, 2025 | 11.95 | 12.31 | 11.26 | 12.26 | 12.26 | 0.16% | 30,007,600 |
| Sep 17, 2025 | 12.22 | 12.49 | 12.07 | 12.24 | 12.24 | -0.81% | 14,002,000 |
| Sep 16, 2025 | 13.07 | 13.15 | 12.13 | 12.34 | 12.34 | -6.30% | 17,612,200 |
| Sep 15, 2025 | 11.84 | 13.25 | 11.47 | 13.17 | 13.17 | 10.95% | 22,382,100 |
| Sep 12, 2025 | 12.16 | 12.18 | 11.68 | 11.87 | 11.87 | -1.49% | 9,095,031 |
| Sep 11, 2025 | 12.50 | 12.87 | 12.03 | 12.05 | 12.05 | -4.37% | 11,766,344 |
| Sep 10, 2025 | 12.09 | 12.95 | 11.97 | 12.60 | 12.60 | 4.22% | 15,555,100 |
| Sep 9, 2025 | 11.72 | 12.31 | 11.64 | 12.09 | 12.09 | 2.28% | 13,832,600 |
| 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 |
Page 1 of 136