Want to see UEC full AI Analyst Report?
Uranium Energy (UEC) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 7.86 | 8.21 | 7.46 | 7.51 | 7.51 | -2.59% | 10,231,090 | 1.15 |
| Oct 30, 2026 | 7.70 | 7.81 | 7.53 | 7.71 | 7.71 | -5.40% | 9,823,232 | 1.10 |
| Oct 29, 2026 | 8.20 | 8.32 | 8.01 | 8.15 | 8.15 | -2.28% | 9,281,098 | 1.04 |
| Oct 28, 2026 | 8.13 | 8.35 | 8.00 | 8.34 | 8.34 | +3.73% | 12,544,810 | 1.41 |
| Oct 27, 2026 | 7.65 | 8.08 | 7.60 | 8.04 | 8.04 | +8.06% | 9,776,632 | 1.10 |
| Oct 26, 2026 | 7.35 | 7.52 | 7.14 | 7.44 | 7.44 | +1.22% | 7,063,957 | 0.79 |
| Oct 23, 2026 | 7.35 | 7.49 | 6.75 | 7.35 | 7.35 | -1.74% | 6,681,702 | 0.75 |
| Oct 22, 2026 | 7.75 | 7.77 | 7.40 | 7.48 | 7.48 | -5.32% | 8,552,027 | 0.96 |
| Oct 21, 2026 | 8.08 | 8.10 | 7.86 | 7.90 | 7.90 | +0.89% | 6,479,831 | 0.73 |
| Oct 20, 2026 | 7.74 | 8.00 | 7.66 | 7.83 | 7.83 | -0.76% | 7,626,040 | 0.86 |
| Oct 19, 2026 | 8.04 | 8.08 | 7.80 | 7.89 | 7.89 | -0.25% | 7,304,182 | 0.82 |
| Oct 16, 2026 | 8.09 | 8.28 | 7.79 | 7.91 | 7.91 | -3.18% | 8,491,917 | 0.95 |
| Oct 15, 2026 | 7.50 | 8.23 | 7.27 | 8.17 | 8.17 | +6.10% | 13,109,100 | 1.48 |
| Oct 14, 2026 | 8.02 | 8.08 | 7.58 | 7.70 | 7.70 | -6.55% | 13,907,720 | 1.58 |
| Oct 13, 2026 | 8.80 | 8.81 | 8.19 | 8.24 | 8.24 | -6.68% | 14,925,660 | 1.70 |
| Oct 12, 2026 | 9.05 | 9.09 | 8.81 | 8.83 | 8.83 | -3.92% | 6,738,985 | 0.77 |
| Oct 09, 2026 | 9.34 | 9.34 | 9.11 | 9.19 | 9.19 | +0.55% | 6,447,318 | 0.74 |
| Oct 08, 2026 | 9.39 | 9.49 | 9.00 | 9.14 | 9.14 | -3.48% | 10,902,670 | 1.25 |
| Oct 07, 2026 | 9.75 | 9.83 | 9.39 | 9.47 | 9.47 | -6.33% | 8,969,028 | 1.04 |
| Oct 06, 2026 | 9.67 | 10.39 | 9.59 | 10.11 | 10.11 | +8.13% | 16,233,500 | 1.91 |
| Oct 05, 2026 | 9.38 | 9.65 | 9.29 | 9.35 | 9.35 | +0.54% | 10,615,350 | 1.26 |
| Oct 02, 2026 | 9.67 | 9.74 | 9.23 | 9.30 | 9.30 | -0.64% | 8,801,295 | 1.05 |
| Oct 01, 2026 | 9.39 | 9.52 | 9.11 | 9.36 | 9.36 | -0.95% | 9,645,672 | 1.16 |
| Sep 30, 2026 | 9.47 | 9.88 | 9.19 | 9.45 | 9.45 | +1.72% | 15,250,340 | 1.88 |
| Sep 29, 2026 | 9.91 | 9.94 | 8.98 | 9.29 | 9.29 | +0.87% | 16,823,680 | 2.12 |
| Sep 28, 2026 | 9.30 | 9.32 | 9.01 | 9.21 | 9.21 | -2.13% | 9,323,210 | 1.18 |
| Sep 25, 2026 | 9.51 | 9.68 | 9.39 | 9.41 | 9.41 | -0.63% | 6,732,233 | 0.85 |
| Sep 24, 2026 | 9.85 | 9.87 | 9.33 | 9.47 | 9.47 | -4.82% | 12,807,460 | 1.64 |
| Sep 23, 2026 | 10.17 | 10.19 | 9.87 | 9.95 | 9.95 | -3.68% | 6,067,050 | 0.75 |
| Sep 22, 2026 | 10.24 | 10.43 | 9.90 | 10.33 | 10.33 | +2.48% | 8,137,885 | 1.01 |
| Sep 21, 2026 | 10.12 | 10.35 | 9.99 | 10.08 | 10.08 | +2.75% | 8,200,402 | 1.02 |
| Sep 18, 2026 | 10.32 | 10.37 | 9.60 | 9.81 | 9.81 | -3.06% | 17,692,660 | 2.23 |
| Sep 17, 2026 | 10.41 | 10.41 | 10.11 | 10.12 | 10.12 | +0.40% | 6,545,185 | 0.82 |
| Sep 16, 2026 | 10.30 | 10.39 | 9.85 | 10.08 | 10.08 | -0.98% | 9,083,840 | 1.10 |
| Sep 15, 2026 | 10.23 | 10.41 | 10.03 | 10.18 | 10.18 | -0.78% | 7,483,898 | 0.90 |
| Sep 14, 2026 | 10.10 | 10.31 | 9.76 | 10.26 | 10.26 | -1.82% | 9,654,219 | 1.17 |
| Sep 11, 2026 | 11.25 | 11.38 | 10.41 | 10.45 | 10.45 | -5.17% | 8,171,908 | 0.98 |
| Sep 10, 2026 | 11.38 | 11.43 | 10.95 | 11.02 | 11.02 | -5.00% | 9,348,457 | 1.10 |
| Sep 09, 2026 | 11.82 | 11.95 | 11.55 | 11.60 | 11.60 | -2.44% | 6,537,590 | 0.76 |
| Sep 08, 2026 | 11.60 | 12.26 | 11.48 | 11.89 | 11.89 | +3.03% | 7,921,995 | 0.89 |
| Sep 07, 2026 | 11.40 | 11.72 | 11.40 | 11.54 | 11.54 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 11.40 | 11.72 | 11.40 | 11.54 | 11.54 | +0.26% | 4,993,665 | 0.53 |
| Sep 03, 2026 | 11.75 | 11.92 | 11.34 | 11.51 | 11.51 | -0.95% | 7,845,204 | 0.83 |
| Sep 02, 2026 | 11.63 | 11.93 | 11.42 | 11.62 | 11.62 | +0.26% | 8,738,831 | 0.92 |
| Sep 01, 2026 | 11.60 | 12.05 | 11.41 | 11.59 | 11.59 | -5.31% | 9,340,570 | 0.98 |
| Aug 31, 2026 | 12.31 | 12.40 | 12.06 | 12.24 | 12.24 | -1.29% | 9,648,166 | 1.01 |
| Aug 28, 2026 | 13.61 | 13.67 | 12.40 | 12.40 | 12.40 | -8.96% | 10,142,200 | 1.06 |
| Aug 27, 2026 | 13.30 | 13.70 | 13.06 | 13.62 | 13.62 | +3.73% | 8,716,282 | 0.92 |
| Aug 26, 2026 | 13.43 | 13.80 | 12.95 | 13.13 | 13.13 | -1.06% | 8,578,805 | 0.91 |
| Aug 25, 2026 | 12.41 | 13.49 | 12.41 | 13.27 | 13.27 | +6.08% | 10,946,120 | 1.16 |
