Uranium Energy (UEC) went public on April 5, 2007, when it opened at a split-adjusted price of $6.65.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 2026 | $9.43 | $10.02 | $9.36 | $9.97 | 9,262,181 |
July 2026 | $10.79 | $11.31 | $8.91 | $9.60 | 172,636,200 |
June 2026 | $13.19 | $15.49 | $9.36 | $10.66 | 277,263,500 |
May 2026 | $14.67 | $16.83 | $11.78 | $13.77 | 176,038,300 |
April 2026 | $13.95 | $15.98 | $12.60 | $14.89 | 174,379,500 |
March 2026 | $14.72 | $15.80 | $11.88 | $13.50 | 237,404,900 |
February 2026 | $17.41 | $18.02 | $14.38 | $15.33 | 174,205,900 |
January 2026 | $11.95 | $20.34 | $11.90 | $17.24 | 249,777,200 |
December 2025 | $12.10 | $14.48 | $11.42 | $11.68 | 235,457,100 |
November 2025 | $15.00 | $15.21 | $10.00 | $12.27 | 180,914,600 |
October 2025 | $13.30 | $17.80 | $12.60 | $15.13 | 413,113,900 |
September 2025 | $10.41 | $15.06 | $10.12 | $13.34 | 376,047,200 |
August 2025 | $8.08 | $11.29 | $7.80 | $10.69 | 267,410,500 |
July 2025 | $6.77 | $9.09 | $5.90 | $8.67 | 300,359,500 |
June 2025 | $6.09 | $7.15 | $5.63 | $6.80 | 298,482,100 |
May 2025 | $5.33 | $7.13 | $5.03 | $5.93 | 297,698,000 |
April 2025 | $4.79 | $5.48 | $3.85 | $5.25 | 181,478,000 |
March 2025 | $5.69 | $5.82 | $4.61 | $4.78 | 192,358,400 |
February 2025 | $6.90 | $7.20 | $5.28 | $5.60 | 136,673,300 |
January 2025 | $6.90 | $8.49 | $6.74 | $7.06 | 152,792,800 |
December 2024 | $8.29 | $8.93 | $6.69 | $6.69 | 148,714,300 |
November 2024 | $7.55 | $8.77 | $6.91 | $8.31 | 182,554,300 |
October 2024 | $6.25 | $8.67 | $6.22 | $7.42 | 207,596,700 |
September 2024 | $5.09 | $6.61 | $4.06 | $6.21 | 177,500,200 |
August 2024 | $5.88 | $5.90 | $4.12 | $5.23 | 160,769,300 |