| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 05 2026 | $13.78 | $13.86 | $12.43 | $12.65 | 12,108,600 |
June 04 2026 | $13.90 | $14.46 | $13.75 | $14.14 | 7,548,600 |
June 03 2026 | $15.09 | $15.14 | $13.91 | $14.09 | 10,968,700 |
June 02 2026 | $13.50 | $15.49 | $13.42 | $15.44 | 13,368,400 |
June 01 2026 | $13.19 | $13.90 | $12.93 | $13.59 | 7,934,200 |
May 29 2026 | $13.42 | $13.93 | $13.11 | $13.77 | 8,345,700 |
May 28 2026 | $13.36 | $13.67 | $13.02 | $13.55 | 5,046,500 |
May 27 2026 | $13.31 | $13.64 | $12.97 | $13.44 | 6,837,600 |
May 26 2026 | $13.29 | $13.74 | $13.22 | $13.51 | 9,429,600 |
May 22 2026 | $13.17 | $13.55 | $12.94 | $13.02 | 7,927,600 |
May 21 2026 | $12.66 | $13.48 | $12.55 | $13.10 | 7,889,500 |
May 20 2026 | $12.17 | $12.89 | $11.85 | $12.75 | 11,336,600 |
May 19 2026 | $13.00 | $13.06 | $11.78 | $11.91 | 15,553,000 |
May 18 2026 | $13.85 | $13.89 | $13.05 | $13.20 | 9,204,600 |
May 15 2026 | $14.15 | $14.32 | $13.65 | $13.65 | 9,977,000 |
May 14 2026 | $15.50 | $15.50 | $14.46 | $14.81 | 7,952,800 |
May 13 2026 | $15.56 | $15.83 | $14.89 | $15.37 | 6,322,600 |
May 12 2026 | $15.97 | $16.04 | $14.79 | $15.50 | 9,877,900 |
May 11 2026 | $15.54 | $16.83 | $15.35 | $16.47 | 10,165,200 |
May 08 2026 | $15.84 | $15.92 | $14.93 | $15.16 | 7,211,500 |
May 07 2026 | $15.78 | $16.19 | $15.20 | $15.59 | 9,841,300 |
May 06 2026 | $14.81 | $15.90 | $14.41 | $15.77 | 11,029,800 |
May 05 2026 | $15.11 | $15.28 | $14.13 | $14.50 | 7,683,900 |
May 04 2026 | $14.84 | $15.29 | $14.47 | $14.82 | 8,142,800 |
May 01 2026 | $14.67 | $14.99 | $14.43 | $14.94 | 6,262,800 |
Daily pricing data for Uranium Energy dates back to 2/17/2006, and may be incomplete.