Uranium Energy Corp. (UEC)
AMEX: UEC
· Real-Time Price · USD
10.61
-0.12 (-1.12%)
At close: Aug 18, 2025, 3:59 PM
10.50
-0.99%
Pre-market: Aug 19, 2025, 07:53 AM EDT
UEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 10.67 | 10.78 | 10.37 | 10.60 | 10.60 | -1.21% | 8,069,221 |
| Aug 15, 2025 | 10.25 | 10.74 | 9.93 | 10.73 | 10.73 | 4.58% | 12,922,563 |
| Aug 14, 2025 | 10.26 | 10.59 | 10.11 | 10.26 | 10.26 | 0.39% | 8,325,323 |
| Aug 13, 2025 | 10.77 | 10.88 | 10.18 | 10.22 | 10.22 | -1.06% | 16,187,700 |
| Aug 12, 2025 | 9.97 | 10.35 | 9.85 | 10.33 | 10.33 | 6.60% | 13,691,100 |
| Aug 11, 2025 | 10.10 | 10.20 | 9.48 | 9.69 | 9.69 | -4.81% | 13,450,400 |
| Aug 8, 2025 | 9.80 | 10.36 | 9.77 | 10.18 | 10.18 | 3.35% | 15,536,100 |
| Aug 7, 2025 | 9.70 | 9.91 | 9.58 | 9.85 | 9.85 | 0.92% | 12,107,300 |
| Aug 6, 2025 | 9.50 | 9.83 | 9.37 | 9.76 | 9.76 | 2.74% | 13,273,892 |
| Aug 5, 2025 | 9.37 | 9.58 | 9.05 | 9.50 | 9.50 | 3.15% | 15,475,000 |
| Aug 4, 2025 | 8.67 | 9.24 | 8.62 | 9.21 | 9.21 | 6.23% | 11,438,630 |
| Aug 1, 2025 | 8.08 | 8.77 | 7.80 | 8.67 | 8.67 | 0.00% | 13,421,000 |
| Jul 31, 2025 | 8.63 | 8.81 | 8.52 | 8.67 | 8.67 | -0.12% | 11,081,900 |
| Jul 30, 2025 | 8.53 | 8.95 | 8.48 | 8.68 | 8.68 | -0.80% | 10,956,821 |
| Jul 29, 2025 | 8.84 | 9.03 | 8.63 | 8.75 | 8.75 | -2.67% | 11,440,120 |
| Jul 28, 2025 | 8.84 | 9.02 | 8.45 | 8.99 | 8.99 | 0.90% | 12,422,800 |
| Jul 25, 2025 | 8.74 | 9.09 | 8.46 | 8.91 | 8.91 | 1.60% | 13,840,900 |
| Jul 24, 2025 | 8.36 | 8.78 | 8.31 | 8.77 | 8.77 | 3.18% | 14,930,900 |
| Jul 23, 2025 | 8.08 | 8.52 | 8.08 | 8.50 | 8.50 | 4.42% | 14,148,200 |
| Jul 22, 2025 | 7.81 | 8.19 | 7.75 | 8.14 | 8.14 | 1.75% | 10,575,701 |