Uranium Energy Corp (UEC) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Closelooknet score: 16 out of 100 (momentum 9 · quality 4 · valuation 15), as of 2026-10-31.
Signal: Resizing — 59.9% off its high — 59.9% below its 52-week high, under its 200-day — a deeper resizing of the trend, not a shallow dip. (as of 2026-10-29)
Trend: Uranium Energy Corp trades 18.0% below its 50-day and 35.2% below its 200-day moving average. (as of 2026-10-29)
Index seat: HALO Growth 100

Uranium Energy Corp explores, pre-extracts, extracts and processes uranium and titanium concentrate properties in the United States, Canada and Paraguay. It was originally incorporated as Carlin Gold Inc. in 2003 and took its current name in 2005.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the UEC overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	7.70	7.81	7.53	7.71	-5.40%	9,814,841
2026-10-29	8.20	8.32	8.01	8.15	-2.28%	9,302,600
2026-10-28	8.13	8.35	8.00	8.34	+3.73%	12,566,600
2026-10-27	7.65	8.08	7.60	8.04	+8.06%	9,777,000
2026-10-26	7.35	7.52	7.14	7.44	+1.22%	7,064,200
2026-10-23	7.35	7.49	6.75	7.35	-1.74%	6,682,800
2026-10-22	7.75	7.77	7.40	7.48	-5.32%	8,552,200
2026-10-21	8.08	8.10	7.86	7.90	+0.89%	6,479,800
2026-10-20	7.74	8.00	7.66	7.83	-0.76%	7,617,300
2026-10-19	8.04	8.08	7.80	7.89	-0.25%	7,371,700
2026-10-16	8.09	8.28	7.79	7.91	-3.18%	8,492,500
2026-10-15	7.50	8.23	7.27	8.17	+6.10%	13,109,100
2026-10-14	8.02	8.08	7.58	7.70	-6.55%	13,907,700
2026-10-13	8.80	8.81	8.19	8.24	-6.68%	14,916,200
2026-10-12	9.05	9.09	8.81	8.83	-3.92%	6,730,800
2026-10-09	9.34	9.34	9.11	9.19	+0.55%	6,442,500
2026-10-08	9.39	9.49	9.00	9.14	-3.48%	10,898,600
2026-10-07	9.75	9.83	9.39	9.47	-6.33%	8,959,200
2026-10-06	9.67	10.39	9.59	10.11	+8.13%	16,233,500
2026-10-05	9.38	9.65	9.29	9.35	+0.54%	10,615,700
2026-10-02	9.67	9.74	9.23	9.30	-0.64%	8,793,000
2026-10-01	9.39	9.52	9.11	9.36	-0.95%	9,645,800
2026-09-30	9.47	9.88	9.19	9.45	+1.72%	15,241,300
2026-09-29	9.91	9.94	8.98	9.29	+0.87%	16,818,800
2026-09-28	9.30	9.32	9.01	9.21	-2.13%	9,323,200
2026-09-25	9.51	9.68	9.39	9.41	-0.63%	6,726,400
2026-09-24	9.85	9.87	9.33	9.47	-4.82%	12,807,500
2026-09-23	10.17	10.19	9.87	9.95	-3.68%	6,061,600
2026-09-22	10.24	10.43	9.90	10.33	+2.48%	8,137,900
2026-09-21	10.12	10.35	9.99	10.08	+2.75%	8,191,300
2026-09-18	10.32	10.37	9.60	9.81	-3.06%	17,692,700
2026-09-17	10.41	10.41	10.11	10.12	+0.40%	6,546,400
2026-09-16	10.30	10.39	9.85	10.08	-0.98%	9,079,600
2026-09-15	10.23	10.41	10.03	10.18	-0.78%	7,475,500
2026-09-14	10.10	10.31	9.76	10.26	-1.82%	9,646,500
2026-09-11	11.25	11.38	10.41	10.45	-5.17%	8,171,900
2026-09-10	11.38	11.43	10.95	11.02	-5.00%	9,344,300
2026-09-09	11.82	11.95	11.55	11.60	-2.44%	6,537,600
2026-09-08	11.60	12.26	11.48	11.89	+3.03%	7,918,800
2026-09-04	11.40	11.72	11.40	11.54	+0.26%	4,992,900
2026-09-03	11.75	11.92	11.34	11.51	-0.95%	7,857,700
2026-09-02	11.63	11.93	11.42	11.62	+0.26%	8,737,100
2026-09-01	11.60	12.05	11.41	11.59	-5.31%	9,341,200
2026-08-31	12.31	12.40	12.06	12.24	-1.29%	9,647,000
2026-08-28	13.61	13.67	12.40	12.40	-8.96%	10,143,700
2026-08-27	13.30	13.70	13.06	13.62	+3.73%	8,711,100
2026-08-26	13.43	13.80	12.95	13.13	-1.06%	8,578,800
2026-08-25	12.41	13.49	12.41	13.27	+6.08%	10,981,200
2026-08-24	12.71	12.88	12.29	12.51	-1.96%	9,913,800
2026-08-21	11.54	12.82	11.54	12.76	+14.44%	16,639,600
2026-08-20	11.44	11.53	10.93	11.15	-4.13%	6,743,300
2026-08-19	11.17	11.65	11.12	11.63	+6.11%	6,515,700
2026-08-18	10.78	11.06	10.57	10.96	-1.88%	6,726,300
2026-08-17	11.22	11.40	11.02	11.17	-0.36%	5,443,500
2026-08-14	11.25	11.54	11.20	11.21	+0.18%	4,911,000
2026-08-13	11.40	11.56	11.08	11.19	-1.50%	5,527,000
2026-08-12	11.80	11.83	11.30	11.36	-0.87%	4,827,500
2026-08-11	11.50	11.62	11.33	11.46	+0.70%	5,601,400
2026-08-10	11.27	11.54	11.22	11.38	+1.07%	6,846,900
2026-08-07	11.07	11.48	10.98	11.26	+4.65%	8,120,100
2026-08-06	10.59	10.97	10.46	10.76	+0.37%	6,658,700
2026-08-05	10.65	10.89	10.54	10.72	+2.10%	8,728,900
2026-08-04	10.27	10.83	10.20	10.50	+5.32%	9,971,300
2026-08-03	9.43	10.02	9.36	9.97	+3.85%	9,287,800
2026-07-31	10.00	10.01	9.27	9.60	-1.44%	11,700,700
2026-07-30	9.48	9.81	9.28	9.74	+7.74%	7,188,300
2026-07-29	9.41	9.49	8.95	9.04	-4.24%	9,920,600
2026-07-28	9.70	9.72	9.12	9.44	-4.74%	7,883,900
2026-07-27	9.79	10.12	9.65	9.91	+4.21%	6,725,300
2026-07-24	9.84	9.87	9.41	9.51	-3.26%	6,627,400
2026-07-23	9.46	9.92	9.41	9.83	+1.03%	7,792,100
2026-07-22	9.70	9.86	9.55	9.73	+1.88%	9,331,700
2026-07-21	9.65	9.79	9.38	9.55	+1.60%	10,379,400
2026-07-20	9.31	9.59	9.26	9.40	+1.29%	7,248,700
2026-07-17	9.20	9.42	8.91	9.28	-0.54%	10,661,200
2026-07-16	9.87	9.90	9.23	9.33	-7.72%	11,486,000
2026-07-15	10.26	10.54	9.90	10.11	-2.69%	5,277,400
2026-07-14	10.30	10.57	10.26	10.39	+3.18%	5,125,600
2026-07-13	10.42	10.46	9.91	10.07	-4.37%	9,352,500
2026-07-10	10.35	10.60	10.24	10.53	+3.64%	5,897,500
2026-07-09	10.09	10.44	10.03	10.16	+2.32%	5,721,400
2026-07-08	9.75	10.08	9.56	9.93	+0.30%	7,330,900
2026-07-07	10.51	10.51	9.70	9.90	-6.52%	6,372,200
2026-07-06	10.80	11.07	10.53	10.59	-1.67%	6,544,700
2026-07-02	10.74	11.31	10.53	10.77	+2.09%	6,300,100
2026-07-01	10.79	11.02	10.54	10.55	-1.03%	7,773,800
2026-06-30	10.55	10.76	10.40	10.66	-1.57%	6,258,900
2026-06-29	10.57	10.92	10.27	10.83	+0.28%	6,765,400
2026-06-26	10.35	10.80	10.24	10.80	+1.98%	22,225,100
2026-06-25	11.12	11.24	10.48	10.59	-2.84%	7,607,100
2026-06-24	11.15	11.23	10.77	10.90	-3.88%	8,415,600
2026-06-23	11.03	12.00	10.98	11.34	-1.13%	8,776,000
2026-06-22	11.66	11.87	11.43	11.47	-4.50%	10,771,000
2026-06-18	11.85	12.15	11.58	12.01	+5.17%	25,345,000
2026-06-17	11.50	12.14	11.35	11.42	-2.14%	10,510,500
2026-06-16	12.05	12.41	11.63	11.67	-0.85%	9,249,900
2026-06-15	11.64	12.31	11.54	11.77	+6.71%	13,235,000
2026-06-12	10.97	11.37	10.72	11.03	+3.76%	15,807,900
2026-06-11	9.80	10.68	9.65	10.63	+12.85%	15,439,700
2026-06-10	10.63	10.64	9.36	9.42	-11.55%	23,907,400
2026-06-09	12.04	12.15	10.30	10.65	-15.54%	30,368,500
2026-06-08	13.01	13.29	12.60	12.61	-0.32%	10,630,400
2026-06-05	13.78	13.86	12.43	12.65	-10.54%	12,130,200
2026-06-04	13.90	14.46	13.75	14.14	+0.35%	7,548,600
2026-06-03	15.09	15.14	13.91	14.09	-8.74%	10,968,700
2026-06-02	13.50	15.49	13.42	15.44	+13.61%	13,368,400
2026-06-01	13.19	13.90	12.93	13.59	-1.31%	7,934,200
2026-05-29	13.42	13.93	13.11	13.77	+1.62%	8,345,700
2026-05-28	13.36	13.67	13.02	13.55	+0.82%	5,046,500
2026-05-27	13.31	13.64	12.97	13.44	-0.52%	6,837,600
2026-05-26	13.29	13.74	13.22	13.51	+3.76%	9,429,600
2026-05-22	13.17	13.55	12.94	13.02	-0.61%	7,927,600
2026-05-21	12.66	13.48	12.55	13.10	+2.75%	7,889,500
2026-05-20	12.17	12.89	11.85	12.75	+7.05%	11,336,600
2026-05-19	13.00	13.06	11.78	11.91	-9.77%	15,553,000
2026-05-18	13.85	13.89	13.05	13.20	-3.30%	9,204,600
2026-05-15	14.15	14.32	13.65	13.65	-7.83%	9,977,000
2026-05-14	15.50	15.50	14.46	14.81	-3.64%	7,952,800
2026-05-13	15.56	15.83	14.89	15.37	-0.84%	6,322,600
2026-05-12	15.97	16.04	14.79	15.50	-5.89%	9,877,900
2026-05-11	15.54	16.83	15.35	16.47	+8.64%	10,165,200
2026-05-08	15.84	15.92	14.93	15.16	-2.76%	7,211,500
2026-05-07	15.78	16.19	15.20	15.59	-1.14%	9,841,300
2026-05-06	14.81	15.90	14.41	15.77	+8.76%	11,029,800
2026-05-05	15.11	15.28	14.13	14.50	-2.16%	7,683,900
2026-05-04	14.84	15.29	14.47	14.82	-0.80%	8,142,800
2026-05-01	14.67	14.99	14.43	14.94	+0.34%	6,262,800
2026-04-30	13.77	15.08	13.75	14.89	+11.04%	10,544,500
2026-04-29	14.55	14.61	13.37	13.41	-7.26%	10,033,700
2026-04-28	15.10	15.29	14.26	14.46	-6.16%	9,047,000
2026-04-27	14.57	15.47	14.56	15.41	+9.68%	12,409,100
2026-04-24	14.98	15.08	13.98	14.05	-6.02%	8,499,000
2026-04-23	15.16	15.98	14.24	14.95	-1.32%	10,817,300
2026-04-22	14.80	15.39	14.59	15.15	+4.84%	9,292,800
2026-04-21	15.23	15.27	14.37	14.45	-4.49%	7,441,000
2026-04-20	14.82	15.18	14.36	15.13	+1.07%	6,163,000
2026-04-17	15.50	15.62	14.66	14.97	-1.25%	10,644,700
2026-04-16	14.98	15.29	14.88	15.16	+2.29%	8,831,300
2026-04-15	14.24	15.36	14.19	14.82	+4.88%	10,034,300
2026-04-14	14.29	14.44	13.89	14.13	+1.29%	5,361,200
2026-04-13	13.25	13.99	12.97	13.95	+3.10%	8,009,300
2026-04-10	13.85	14.22	13.42	13.53	-1.31%	4,896,600
2026-04-09	13.62	14.03	13.39	13.71	-1.79%	6,291,100
2026-04-08	14.25	14.61	13.63	13.96	+6.48%	9,652,500
2026-04-07	13.33	13.44	12.60	13.11	-1.87%	6,233,000
2026-04-06	13.65	13.81	13.17	13.36	-1.55%	4,203,100
2026-04-02	12.86	13.73	12.75	13.57	+1.04%	7,167,800
2026-04-01	13.95	14.46	13.40	13.43	-0.52%	8,807,200
2026-03-31	12.80	13.57	12.80	13.50	+7.83%	9,446,100
2026-03-30	13.13	13.20	12.28	12.52	-3.10%	10,655,000
2026-03-27	12.81	13.27	12.56	12.92	-1.00%	8,224,600
2026-03-26	13.02	13.38	12.71	13.05	-2.90%	6,802,100
2026-03-25	13.77	13.88	13.26	13.44	+1.90%	7,352,500
2026-03-24	12.34	13.23	12.30	13.19	+5.44%	9,917,300
2026-03-23	12.26	13.19	12.13	12.51	+3.47%	10,427,600
2026-03-20	13.08	13.27	11.88	12.09	-8.96%	29,179,400
2026-03-19	12.85	13.64	12.55	13.28	-1.85%	10,157,300
2026-03-18	13.85	14.00	13.36	13.53	-3.29%	10,327,500
2026-03-17	13.62	14.03	13.52	13.99	+3.63%	7,447,400
2026-03-16	13.65	13.87	13.14	13.50	+0.67%	6,702,200
2026-03-13	14.10	14.77	13.34	13.41	-4.83%	9,713,500
2026-03-12	13.75	14.13	13.48	14.09	-0.42%	10,236,900
2026-03-11	14.34	14.69	13.73	14.15	-2.28%	11,972,000
2026-03-10	13.93	15.18	13.66	14.48	+6.78%	16,263,910
2026-03-09	12.53	13.73	12.22	13.56	+4.87%	15,465,200
2026-03-06	13.26	13.85	12.90	12.93	-5.62%	9,778,700
2026-03-05	14.51	14.79	13.20	13.70	-8.91%	11,001,400
2026-03-04	14.96	15.29	14.35	15.04	+3.30%	7,044,300
2026-03-03	14.85	14.88	13.54	14.56	-7.02%	12,025,000
2026-03-02	14.72	15.80	14.66	15.66	+2.15%	7,265,000
2026-02-27	15.25	15.39	14.80	15.33	-0.33%	7,370,200
2026-02-26	15.50	15.68	14.65	15.38	-1.60%	8,551,600
2026-02-25	16.45	16.84	15.55	15.63	-3.34%	8,327,100
2026-02-24	15.65	16.25	15.10	16.17	+1.25%	8,177,700
2026-02-23	15.96	16.20	15.47	15.97	-1.72%	5,172,000
2026-02-20	16.15	16.68	15.54	16.25	+0.87%	8,332,600
2026-02-19	15.66	16.24	15.30	16.11	+0.69%	6,831,900
2026-02-18	15.45	16.29	15.34	16.00	+5.26%	9,386,900
2026-02-17	15.20	15.29	14.38	15.20	-2.06%	8,648,300
2026-02-13	15.34	16.28	15.16	15.52	+2.04%	7,775,000
2026-02-12	15.97	15.99	14.78	15.21	-4.34%	9,278,300
2026-02-11	17.00	17.00	15.34	15.90	-2.69%	10,029,400
2026-02-10	17.00	17.45	16.30	16.34	-4.44%	8,869,500
2026-02-09	16.20	17.15	15.83	17.10	+6.08%	8,988,200
2026-02-06	15.86	16.25	15.21	16.12	+7.18%	10,901,000
2026-02-05	15.53	15.95	14.85	15.04	-6.58%	10,118,400
2026-02-04	18.01	18.02	15.30	16.10	-9.60%	12,187,500
2026-02-03	17.60	17.91	17.04	17.81	+9.13%	13,091,500
2026-02-02	17.41	17.58	16.11	16.32	-5.34%	12,168,800
2026-01-30	17.69	18.80	16.71	17.24	-7.31%	14,897,000
2026-01-29	20.15	20.19	17.40	18.60	-7.65%	18,808,500
2026-01-28	19.60	20.23	18.82	20.14	+4.90%	13,865,500
2026-01-27	18.17	19.38	17.84	19.20	+4.63%	10,979,500
2026-01-26	19.30	19.97	18.07	18.35	-1.45%	12,350,400
2026-01-23	19.76	20.03	18.48	18.62	-6.24%	16,376,400
2026-01-22	19.18	20.34	19.10	19.86	+5.53%	16,661,000
2026-01-21	18.60	19.02	18.01	18.82	+4.15%	13,388,900
2026-01-20	17.60	18.52	17.26	18.07	+1.12%	14,399,400
2026-01-16	17.71	18.72	17.10	17.87	+2.29%	14,355,700
2026-01-15	17.05	17.91	16.85	17.47	+1.63%	15,389,600
2026-01-14	15.55	17.68	15.10	17.19	+10.55%	16,110,400
2026-01-13	15.87	16.10	15.53	15.55	-2.51%	7,170,800
2026-01-12	15.13	16.00	14.80	15.95	+8.06%	9,295,400
2026-01-09	14.98	15.91	14.63	14.76	+1.30%	9,728,700
2026-01-08	14.40	14.63	14.13	14.57	+1.04%	6,613,500
2026-01-07	14.26	14.56	13.95	14.42	-0.83%	8,957,600
2026-01-06	14.08	14.59	13.46	14.54	+3.93%	10,755,000
2026-01-05	13.57	14.14	13.17	13.99	+6.71%	10,467,100
2026-01-02	11.95	13.24	11.90	13.11	+12.24%	9,206,800
2025-12-31	11.67	12.04	11.65	11.68	-0.76%	7,637,600
2025-12-30	12.28	12.31	11.71	11.77	-3.52%	8,369,200
2025-12-29	12.00	12.78	11.93	12.20	-0.08%	9,184,300
2025-12-26	12.39	12.48	12.01	12.21	-1.45%	4,382,100
2025-12-24	12.37	12.47	12.06	12.39	-0.80%	2,876,500
2025-12-23	12.54	12.83	12.27	12.49	+0.08%	8,347,600
2025-12-22	12.60	13.10	12.39	12.48	+0.73%	7,080,600
2025-12-19	11.88	13.16	11.80	12.39	+3.86%	46,476,600
2025-12-18	11.42	12.19	11.42	11.93	+3.56%	11,096,300
2025-12-17	12.30	12.54	11.43	11.52	-5.11%	11,998,800
2025-12-16	12.25	12.64	11.95	12.14	-2.18%	12,044,000
2025-12-15	13.08	13.53	12.28	12.41	-3.95%	9,889,900
2025-12-12	14.07	14.48	12.69	12.92	-8.69%	11,943,900
2025-12-11	12.58	14.25	12.52	14.15	+9.52%	10,917,700
2025-12-10	13.85	13.88	12.58	12.92	-7.45%	12,838,800
2025-12-09	13.50	14.06	13.45	13.96	+2.27%	8,012,600
2025-12-08	13.80	13.89	13.50	13.65	-0.80%	7,408,500
2025-12-05	14.16	14.17	13.59	13.76	-2.96%	9,287,600
2025-12-04	12.56	14.38	12.55	14.18	+9.50%	12,383,000
2025-12-03	12.10	12.98	11.91	12.95	+7.65%	9,736,100
2025-12-02	11.80	12.15	11.73	12.03	+2.30%	7,267,800
2025-12-01	12.10	12.13	11.76	11.76	-4.16%	6,277,600
2025-11-28	12.25	12.47	12.11	12.27	+1.57%	4,452,600
2025-11-26	12.22	12.33	11.97	12.08	-0.17%	5,837,400
2025-11-25	11.68	12.24	11.26	12.10	+0.08%	6,893,500
2025-11-24	11.00	12.15	10.92	12.09	+10.92%	9,489,200
2025-11-21	10.99	11.08	10.39	10.90	-1.36%	10,950,000
2025-11-20	12.35	12.61	11.00	11.05	-7.76%	10,241,600
2025-11-19	11.55	12.24	11.40	11.98	+4.63%	8,323,800
2025-11-18	11.03	11.75	11.00	11.45	+2.05%	9,378,000
2025-11-17	10.15	11.50	10.00	11.22	-3.19%	10,745,700
2025-11-14	11.18	11.95	10.86	11.59	+0.00%	11,995,600
2025-11-13	12.14	12.36	11.51	11.59	-5.93%	12,351,400
2025-11-12	12.60	12.65	11.95	12.32	-0.65%	7,284,000
2025-11-11	12.63	12.70	11.97	12.40	-4.17%	7,341,000
2025-11-10	12.89	13.17	12.54	12.94	+6.07%	9,866,800
2025-11-07	11.85	12.24	11.36	12.20	-0.16%	16,111,300
2025-11-06	13.08	13.08	12.17	12.22	-6.50%	10,521,700
2025-11-05	13.15	13.45	12.83	13.07	+0.54%	8,920,900
2025-11-04	13.40	13.73	12.94	13.00	-7.14%	10,293,500
2025-11-03	15.00	15.21	13.91	14.00	-7.47%	9,916,600

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Aug (+16.05%). Worst month: Feb (-13.98%). Based on 5 years of daily data (2022–2026).

Jan+12.56%
Feb-13.98%
Mar-10.49%
Apr+1.65%
May+3.48%
Jun+0.55%
Jul+8.05%
Aug+16.05%
Sep+12.91%
Oct+15.66%
Nov+2.06%
Dec-3.70%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Uranium Energy Corp's (UEC) latest close?

7.71 on 2026-10-30, from the Closelook data lake's daily price record.

What is UEC's 52-week high and low?

20.34 high and 6.75 low over the trailing 52 weeks, as of 2026-10-30.

What is Uranium Energy Corp's strongest and weakest month historically?

Historically, UEC's strongest calendar month has been Aug (average +16.05%) and its weakest Feb (average -13.98%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 1024 daily bars in the Closelook data lake.

What is Uranium Energy Corp's Closelooknet score?

16 out of 100 (momentum 9 · quality 4 · valuation 15), as of 2026-10-31. Scores are Closelooknet's own research readings, not ratings or investment advice.

What is the current Closelooknet signal on UEC?

Resizing — 59.9% off its high: 59.9% below its 52-week high, under its 200-day — a deeper resizing of the trend, not a shallow dip. As of 2026-10-29. A research diary reading, not advice.

Is UEC above its 50-day and 200-day moving averages?

Uranium Energy Corp trades 18.0% below its 50-day and 35.2% below its 200-day moving average (2.9% below its 20-day). As of 2026-10-29.