NYSEAMERICAN : UEC
Uranium Energy Corp. — Price history
Energy · Uranium · United States
Last price 7.71 USD (Oct 30, 2026, 4:00 PM) · Market cap 3.82B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Uranium Energy Corp. (UEC) closed at 7.51 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 7.88 | 8.21 | 7.47 | 7.51 | 10,234,127 | -2.59% |
| 2026-10-30 | 7.7 | 7.81 | 7.53 | 7.71 | 9,829,741 | -5.40% |
| 2026-10-29 | 8.2 | 8.315 | 8.005 | 8.15 | 9,302,634 | -2.28% |
| 2026-10-28 | 8.13 | 8.35 | 8 | 8.34 | 12,566,577 | +3.73% |
| 2026-10-27 | 7.65 | 8.075 | 7.6 | 8.04 | 9,784,117 | +8.06% |
| 2026-10-26 | 7.35 | 7.515 | 7.14 | 7.44 | 7,066,641 | +1.22% |
| 2026-10-23 | 7.35 | 7.49 | 6.75 | 7.35 | 6,685,217 | -1.74% |
| 2026-10-22 | 7.75 | 7.769 | 7.4 | 7.48 | 8,561,229 | -5.32% |
| 2026-10-21 | 8.08 | 8.1 | 7.855 | 7.9 | 6,479,831 | +0.89% |
| 2026-10-20 | 7.74 | 8 | 7.66 | 7.83 | 7,626,040 | -0.76% |
| 2026-10-19 | 8.04 | 8.08 | 7.8 | 7.89 | 7,371,701 | -0.25% |
| 2026-10-16 | 8.09 | 8.28 | 7.79 | 7.91 | 8,477,696 | -3.18% |
| 2026-10-15 | 7.5 | 8.23 | 7.27 | 8.17 | 13,074,624 | +6.10% |
| 2026-10-14 | 8.02 | 8.082 | 7.58 | 7.7 | 13,857,604 | -6.55% |
| 2026-10-13 | 8.8 | 8.81 | 8.19 | 8.24 | 14,819,340 | -6.68% |
| 2026-10-12 | 9.05 | 9.09 | 8.81 | 8.83 | 6,723,943 | -3.92% |
| 2026-10-09 | 9.34 | 9.34 | 9.11 | 9.19 | 6,433,607 | +0.55% |
| 2026-10-08 | 9.39 | 9.49 | 9 | 9.14 | 10,885,316 | -3.48% |
| 2026-10-07 | 9.75 | 9.83 | 9.385 | 9.47 | 8,950,798 | -6.33% |
| 2026-10-06 | 9.67 | 10.39 | 9.592 | 10.11 | 16,186,374 | +8.13% |
| 2026-10-05 | 9.38 | 9.65 | 9.29 | 9.35 | 10,609,562 | +0.54% |
| 2026-10-02 | 9.67 | 9.74 | 9.23 | 9.3 | 8,761,694 | -0.64% |
| 2026-10-01 | 9.39 | 9.52 | 9.11 | 9.36 | 9,642,611 | -0.95% |
| 2026-09-30 | 9.47 | 9.875 | 9.19 | 9.45 | 15,233,740 | +1.72% |
| 2026-09-29 | 9.91 | 9.935 | 8.98 | 9.29 | 16,669,011 | +0.87% |
| 2026-09-28 | 9.3 | 9.32 | 9.01 | 9.21 | 9,263,652 | -2.13% |
| 2026-09-25 | 9.51 | 9.68 | 9.39 | 9.41 | 6,710,109 | -0.63% |
| 2026-09-24 | 9.85 | 9.87 | 9.33 | 9.47 | 12,738,206 | -4.82% |
| 2026-09-23 | 10.17 | 10.19 | 9.865 | 9.95 | 6,043,840 | -3.68% |
| 2026-09-22 | 10.24 | 10.43 | 9.895 | 10.33 | 8,113,624 | +2.48% |
| 2026-09-21 | 10.12 | 10.35 | 9.99 | 10.08 | 8,184,398 | +2.75% |
| 2026-09-18 | 10.32 | 10.37 | 9.6 | 9.81 | 17,455,593 | -3.06% |
| 2026-09-17 | 10.41 | 10.41 | 10.111 | 10.12 | 6,429,032 | +0.40% |
| 2026-09-16 | 10.3 | 10.39 | 9.845 | 10.08 | 9,065,153 | -0.98% |
| 2026-09-15 | 10.23 | 10.41 | 10.025 | 10.18 | 7,471,288 | -0.78% |
| 2026-09-14 | 10.1 | 10.31 | 9.76 | 10.26 | 9,600,238 | -1.82% |
| 2026-09-11 | 11.25 | 11.38 | 10.41 | 10.45 | 8,142,281 | -5.17% |
| 2026-09-10 | 11.38 | 11.43 | 10.945 | 11.02 | 9,331,097 | -5.00% |
| 2026-09-09 | 11.82 | 11.95 | 11.545 | 11.6 | 6,522,063 | -2.44% |
| 2026-09-08 | 11.6 | 12.26 | 11.48 | 11.89 | 7,911,168 | +3.03% |
| 2026-09-04 | 11.4 | 11.72 | 11.4 | 11.54 | 4,988,924 | +0.26% |
| 2026-09-03 | 11.75 | 11.92 | 11.335 | 11.51 | 7,837,358 | -0.95% |
| 2026-09-02 | 11.63 | 11.93 | 11.42 | 11.62 | 8,727,358 | +0.26% |
| 2026-09-01 | 11.6 | 12.05 | 11.405 | 11.59 | 9,337,765 | -5.31% |
| 2026-08-31 | 12.31 | 12.4 | 12.06 | 12.24 | 9,581,226 | -1.29% |
| 2026-08-28 | 13.61 | 13.67 | 12.4 | 12.4 | 10,120,696 | -8.96% |
| 2026-08-27 | 13.3 | 13.695 | 13.06 | 13.62 | 8,684,720 | +3.73% |
| 2026-08-26 | 13.43 | 13.8 | 12.945 | 13.13 | 8,522,460 | -1.06% |
| 2026-08-25 | 12.41 | 13.49 | 12.41 | 13.27 | 10,940,425 | +6.08% |
| 2026-08-24 | 12.71 | 12.88 | 12.285 | 12.51 | 9,900,066 | -1.96% |
| 2026-08-21 | 11.54 | 12.82 | 11.54 | 12.76 | 16,552,185 | +14.44% |
| 2026-08-20 | 11.44 | 11.53 | 10.93 | 11.15 | 6,709,073 | -4.13% |
| 2026-08-19 | 11.17 | 11.645 | 11.12 | 11.63 | 6,498,221 | +6.11% |
| 2026-08-18 | 10.78 | 11.055 | 10.57 | 10.96 | 6,718,376 | -1.88% |
| 2026-08-17 | 11.22 | 11.4 | 11.02 | 11.17 | 5,437,167 | -0.36% |
| 2026-08-14 | 11.25 | 11.54 | 11.2 | 11.21 | 4,893,015 | +0.18% |
| 2026-08-13 | 11.4 | 11.56 | 11.08 | 11.19 | 5,521,015 | -1.50% |
| 2026-08-12 | 11.8 | 11.83 | 11.301 | 11.36 | 4,808,203 | -0.87% |
| 2026-08-11 | 11.5 | 11.62 | 11.325 | 11.46 | 5,593,857 | +0.70% |
| 2026-08-10 | 11.27 | 11.535 | 11.22 | 11.38 | 6,828,529 | +1.07% |
| 2026-08-07 | 11.07 | 11.48 | 10.98 | 11.26 | 8,100,433 | +4.65% |
| 2026-08-06 | 10.59 | 10.97 | 10.46 | 10.76 | 6,646,737 | +0.37% |
| 2026-08-05 | 10.65 | 10.89 | 10.54 | 10.72 | 8,641,537 | +2.10% |
| 2026-08-04 | 10.27 | 10.83 | 10.2 | 10.5 | 9,952,067 | +5.32% |
| 2026-08-03 | 9.43 | 10.02 | 9.355 | 9.97 | 9,252,652 | +3.85% |
| 2026-07-31 | 10 | 10.01 | 9.27 | 9.6 | 11,689,403 | -1.44% |
| 2026-07-30 | 9.48 | 9.81 | 9.275 | 9.74 | 7,175,770 | +7.74% |
| 2026-07-29 | 9.41 | 9.485 | 8.951 | 9.04 | 9,909,101 | -4.24% |
| 2026-07-28 | 9.7 | 9.715 | 9.12 | 9.44 | 7,858,303 | -4.74% |
| 2026-07-27 | 9.79 | 10.12 | 9.65 | 9.91 | 6,720,909 | +4.21% |
| 2026-07-24 | 9.84 | 9.87 | 9.41 | 9.51 | 6,607,954 | -3.26% |
| 2026-07-23 | 9.46 | 9.92 | 9.413 | 9.83 | 7,775,752 | +1.03% |
| 2026-07-22 | 9.7 | 9.86 | 9.545 | 9.73 | 9,320,893 | +1.88% |
| 2026-07-21 | 9.65 | 9.785 | 9.375 | 9.55 | 10,361,248 | +1.60% |
| 2026-07-20 | 9.31 | 9.59 | 9.26 | 9.4 | 7,242,772 | +1.29% |
| 2026-07-17 | 9.2 | 9.42 | 8.905 | 9.28 | 10,653,199 | -0.54% |
| 2026-07-16 | 9.87 | 9.9 | 9.23 | 9.33 | 11,470,113 | -7.72% |
| 2026-07-15 | 10.26 | 10.535 | 9.9 | 10.11 | 5,270,884 | -2.69% |
| 2026-07-14 | 10.3 | 10.57 | 10.255 | 10.39 | 5,114,349 | +3.18% |
| 2026-07-13 | 10.42 | 10.46 | 9.91 | 10.07 | 9,312,656 | -4.37% |
| 2026-07-10 | 10.35 | 10.595 | 10.24 | 10.53 | 5,892,399 | +3.64% |
| 2026-07-09 | 10.09 | 10.44 | 10.03 | 10.16 | 5,708,027 | +2.32% |
| 2026-07-08 | 9.75 | 10.08 | 9.56 | 9.93 | 7,318,253 | +0.30% |
| 2026-07-07 | 10.51 | 10.51 | 9.7 | 9.9 | 6,337,304 | -6.52% |
| 2026-07-06 | 10.8 | 11.07 | 10.53 | 10.59 | 6,533,894 | -1.67% |
| 2026-07-02 | 10.74 | 11.305 | 10.53 | 10.77 | 6,288,585 | +2.09% |
| 2026-07-01 | 10.79 | 11.02 | 10.535 | 10.55 | 7,396,761 | -1.03% |
| 2026-06-30 | 10.55 | 10.76 | 10.4 | 10.66 | 6,246,766 | -1.57% |
| 2026-06-29 | 10.57 | 10.915 | 10.27 | 10.83 | 6,737,201 | +0.28% |
| 2026-06-26 | 10.35 | 10.8 | 10.24 | 10.8 | 21,975,615 | +1.98% |
| 2026-06-25 | 11.12 | 11.24 | 10.48 | 10.59 | 7,595,076 | -2.84% |
| 2026-06-24 | 11.15 | 11.23 | 10.77 | 10.9 | 8,384,024 | -3.88% |
| 2026-06-23 | 11.03 | 11.998 | 10.98 | 11.34 | 8,753,683 | -1.13% |
| 2026-06-22 | 11.66 | 11.865 | 11.43 | 11.47 | 10,727,108 | -4.50% |
| 2026-06-18 | 11.85 | 12.15 | 11.58 | 12.01 | 25,279,564 | +5.17% |
| 2026-06-17 | 11.5 | 12.14 | 11.35 | 11.42 | 10,455,161 | -2.14% |
| 2026-06-16 | 12.05 | 12.405 | 11.63 | 11.67 | 9,238,066 | -0.85% |
| 2026-06-15 | 11.64 | 12.305 | 11.536 | 11.77 | 13,204,673 | +6.71% |
| 2026-06-12 | 10.97 | 11.37 | 10.721 | 11.03 | 15,765,483 | +3.76% |
| 2026-06-11 | 9.8 | 10.68 | 9.65 | 10.63 | 15,318,429 | +12.85% |
| 2026-06-10 | 10.63 | 10.64 | 9.36 | 9.42 | 23,731,225 | -11.55% |
| 2026-06-09 | 12.04 | 12.15 | 10.3 | 10.65 | 30,270,284 | -15.54% |
| 2026-06-08 | 13.01 | 13.285 | 12.6 | 12.61 | 10,569,303 | -0.32% |
| 2026-06-05 | 13.78 | 13.86 | 12.43 | 12.65 | 12,085,324 | -10.54% |
| 2026-06-04 | 13.9 | 14.46 | 13.75 | 14.14 | 7,348,364 | +0.35% |
| 2026-06-03 | 15.09 | 15.14 | 13.913 | 14.09 | 10,884,213 | -8.74% |
| 2026-06-02 | 13.5 | 15.49 | 13.42 | 15.44 | 13,296,841 | +13.61% |
| 2026-06-01 | 13.19 | 13.895 | 12.925 | 13.59 | 7,897,491 | -1.31% |
| 2026-05-29 | 13.42 | 13.93 | 13.11 | 13.77 | 8,305,177 | +1.62% |
| 2026-05-28 | 13.36 | 13.665 | 13.02 | 13.55 | 5,023,216 | +0.82% |
| 2026-05-27 | 13.31 | 13.64 | 12.97 | 13.44 | 6,679,215 | -0.52% |
| 2026-05-26 | 13.29 | 13.74 | 13.215 | 13.51 | 9,417,249 | +3.76% |
| 2026-05-22 | 13.17 | 13.55 | 12.935 | 13.02 | 7,892,000 | -0.61% |
| 2026-05-21 | 12.66 | 13.48 | 12.55 | 13.1 | 7,832,560 | +2.75% |
| 2026-05-20 | 12.17 | 12.885 | 11.85 | 12.75 | 11,259,105 | +7.05% |
| 2026-05-19 | 13 | 13.06 | 11.78 | 11.91 | 15,447,578 | -9.77% |
| 2026-05-18 | 13.85 | 13.89 | 13.05 | 13.2 | 9,169,078 | -3.30% |
| 2026-05-15 | 14.15 | 14.32 | 13.65 | 13.65 | 9,976,956 | -7.83% |
| 2026-05-14 | 15.5 | 15.5 | 14.46 | 14.81 | 7,952,777 | -3.64% |
| 2026-05-13 | 15.56 | 15.83 | 14.89 | 15.37 | 6,322,590 | -0.84% |