Uranium Energy Corp.UECNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $17.60 | $17.89 | $17.04 | $17.69 | 4.29M |
| 2/2/2026 | $17.41 | $17.58 | $16.11 | $16.32 | 12.17M |
| 1/30/2026 | $17.69 | $18.80 | $16.71 | $17.24 | 14.90M |
| 1/29/2026 | $20.15 | $20.19 | $17.40 | $18.60 | 18.81M |
| 1/28/2026 | $19.60 | $20.23 | $18.82 | $20.14 | 13.87M |
| 1/27/2026 | $18.17 | $19.38 | $17.84 | $19.20 | 10.98M |
| 1/26/2026 | $19.30 | $19.97 | $18.07 | $18.35 | 12.35M |
| 1/23/2026 | $19.76 | $20.03 | $18.48 | $18.62 | 16.38M |
| 1/22/2026 | $19.18 | $20.34 | $19.10 | $19.86 | 16.66M |
| 1/21/2026 | $18.60 | $19.02 | $18.01 | $18.82 | 13.39M |
| 1/20/2026 | $17.60 | $18.52 | $17.26 | $18.07 | 14.40M |
| 1/16/2026 | $17.71 | $18.72 | $17.10 | $17.87 | 14.36M |
| 1/15/2026 | $17.05 | $17.91 | $16.85 | $17.47 | 15.39M |
| 1/14/2026 | $15.55 | $17.68 | $15.10 | $17.19 | 16.11M |
| 1/13/2026 | $15.87 | $16.10 | $15.53 | $15.55 | 7.17M |
| 1/12/2026 | $15.13 | $16.00 | $14.80 | $15.95 | 9.30M |
| 1/9/2026 | $14.98 | $15.91 | $14.63 | $14.76 | 9.73M |
| 1/8/2026 | $14.40 | $14.63 | $14.13 | $14.57 | 6.61M |
| 1/7/2026 | $14.26 | $14.56 | $13.95 | $14.42 | 8.96M |
| 1/6/2026 | $14.08 | $14.59 | $13.46 | $14.54 | 10.76M |
| 1/5/2026 | $13.57 | $14.14 | $13.17 | $13.99 | 10.47M |
| 1/2/2026 | $11.95 | $13.24 | $11.90 | $13.11 | 9.21M |
| 12/31/2025 | $11.67 | $12.04 | $11.65 | $11.68 | 7.64M |
| 12/30/2025 | $12.28 | $12.31 | $11.71 | $11.77 | 8.37M |
| 12/29/2025 | $12.00 | $12.78 | $11.93 | $12.20 | 9.18M |
| 12/26/2025 | $12.39 | $12.48 | $12.01 | $12.21 | 4.38M |
| 12/24/2025 | $12.37 | $12.47 | $12.06 | $12.39 | 2.88M |
| 12/23/2025 | $12.54 | $12.83 | $12.27 | $12.49 | 8.35M |
| 12/22/2025 | $12.60 | $13.10 | $12.39 | $12.48 | 7.08M |
| 12/19/2025 | $11.88 | $13.16 | $11.80 | $12.39 | 46.48M |
| 12/18/2025 | $11.42 | $12.19 | $11.42 | $11.93 | 11.10M |
| 12/17/2025 | $12.30 | $12.54 | $11.43 | $11.52 | 12.00M |
| 12/16/2025 | $12.25 | $12.64 | $11.95 | $12.14 | 12.04M |
| 12/15/2025 | $13.08 | $13.53 | $12.28 | $12.41 | 9.89M |
| 12/12/2025 | $14.07 | $14.48 | $12.69 | $12.92 | 11.94M |
| 12/11/2025 | $12.58 | $14.25 | $12.52 | $14.15 | 10.92M |
| 12/10/2025 | $13.85 | $13.88 | $12.58 | $12.92 | 12.84M |
| 12/9/2025 | $13.50 | $14.06 | $13.45 | $13.96 | 8.01M |
| 12/8/2025 | $13.80 | $13.89 | $13.50 | $13.65 | 7.41M |
| 12/5/2025 | $14.16 | $14.17 | $13.59 | $13.76 | 9.29M |
| 12/4/2025 | $12.56 | $14.38 | $12.55 | $14.18 | 12.38M |
| 12/3/2025 | $12.10 | $12.98 | $11.91 | $12.95 | 9.74M |
| 12/2/2025 | $11.80 | $12.15 | $11.73 | $12.03 | 7.27M |
| 12/1/2025 | $12.10 | $12.13 | $11.76 | $11.76 | 6.28M |
| 11/28/2025 | $12.25 | $12.47 | $12.11 | $12.27 | 4.45M |
| 11/26/2025 | $12.22 | $12.33 | $11.97 | $12.08 | 5.84M |
| 11/25/2025 | $11.68 | $12.24 | $11.26 | $12.10 | 6.89M |
| 11/24/2025 | $11.00 | $12.15 | $10.92 | $12.09 | 9.49M |
| 11/21/2025 | $10.99 | $11.08 | $10.39 | $10.90 | 10.95M |
| 11/20/2025 | $12.35 | $12.61 | $11.00 | $11.05 | 10.24M |
| 11/19/2025 | $11.55 | $12.24 | $11.40 | $11.98 | 8.32M |
| 11/18/2025 | $11.03 | $11.75 | $11.00 | $11.45 | 9.38M |
| 11/17/2025 | $10.15 | $11.50 | $10.00 | $11.22 | 10.75M |
| 11/14/2025 | $11.18 | $11.95 | $10.86 | $11.59 | 12.00M |
| 11/13/2025 | $12.14 | $12.36 | $11.51 | $11.59 | 12.35M |
| 11/12/2025 | $12.60 | $12.65 | $11.95 | $12.32 | 7.28M |
| 11/11/2025 | $12.63 | $12.70 | $11.97 | $12.40 | 7.34M |
| 11/10/2025 | $12.89 | $13.17 | $12.54 | $12.94 | 9.87M |
| 11/7/2025 | $11.85 | $12.24 | $11.36 | $12.20 | 16.11M |
| 11/6/2025 | $13.08 | $13.08 | $12.17 | $12.22 | 10.52M |
| 11/5/2025 | $13.15 | $13.45 | $12.83 | $13.07 | 8.92M |