UEC - URANIUM ENERGY CORP
14.45
-0.680 -4.706%
Share volume: 7,430,221
Last Updated: 04-21-2026
Non-Metallic And Industrial Metal Mining/Misc. Metal Ores:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$15.13
-0.68
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $15.23 | $15.23 | $15.27 | $15.27 | $14.37 | $14.37 | $14.45 | $14.45 | 7,430,221 | $7,430,221.00 |
| 04-20-2026 | $14.82 | $14.82 | $15.18 | $15.18 | $14.36 | $14.36 | $15.13 | $15.13 | 6,162,959 | $6,162,959.00 |
| 04-17-2026 | $15.50 | $15.50 | $15.62 | $15.62 | $14.66 | $14.66 | $14.97 | $14.97 | 10,644,663 | $10,644,663.00 |
| 04-16-2026 | $14.98 | $14.98 | $15.29 | $15.29 | $14.88 | $14.88 | $15.16 | $15.16 | 8,831,299 | $8,831,299.00 |
| 04-15-2026 | $14.24 | $14.24 | $15.36 | $15.36 | $14.19 | $14.19 | $14.82 | $14.82 | 10,034,308 | $10,034,308.00 |
| 04-14-2026 | $14.29 | $14.29 | $14.44 | $14.44 | $13.89 | $13.89 | $14.13 | $14.13 | 5,361,220 | $5,361,220.00 |
| 04-13-2026 | $13.25 | $13.25 | $13.99 | $13.99 | $12.97 | $12.97 | $13.95 | $13.95 | 8,009,324 | $8,009,324.00 |
| 04-10-2026 | $13.85 | $13.85 | $14.22 | $14.22 | $13.42 | $13.42 | $13.53 | $13.53 | 4,896,620 | $4,896,620.00 |
| 04-09-2026 | $13.62 | $13.62 | $14.03 | $14.03 | $13.39 | $13.39 | $13.71 | $13.71 | 6,291,125 | $6,291,125.00 |
| 04-08-2026 | $14.25 | $14.25 | $14.61 | $14.61 | $13.63 | $13.63 | $13.96 | $13.96 | 9,652,539 | $9,652,539.00 |