Uranium Energy Corp (UEC) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 11.07 | 11.48 | 10.98 | 11.26 | +4.65% | 8,112,500 |
| 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 |
| 2025-10-31 | 15.53 | 15.73 | 14.73 | 15.13 | -2.58% | 11,834,200 |
| 2025-10-30 | 15.43 | 15.72 | 15.03 | 15.53 | -0.32% | 9,725,700 |
| 2025-10-29 | 15.09 | 16.42 | 14.99 | 15.58 | +2.30% | 19,045,100 |
| 2025-10-28 | 14.13 | 15.36 | 13.86 | 15.23 | +14.34% | 19,717,500 |
| 2025-10-27 | 13.44 | 13.64 | 12.86 | 13.32 | -2.49% | 11,897,100 |
| 2025-10-24 | 13.49 | 13.89 | 13.34 | 13.66 | +2.55% | 9,121,600 |
| 2025-10-23 | 13.80 | 14.29 | 13.23 | 13.32 | -4.10% | 13,083,200 |
| 2025-10-22 | 12.73 | 13.94 | 12.60 | 13.89 | +2.81% | 18,713,400 |
| 2025-10-21 | 14.50 | 14.73 | 13.24 | 13.51 | -10.65% | 16,591,500 |
| 2025-10-20 | 15.76 | 15.78 | 14.43 | 15.12 | +1.68% | 13,793,700 |
| 2025-10-17 | 15.36 | 16.02 | 14.31 | 14.87 | -7.06% | 19,599,400 |
| 2025-10-16 | 16.95 | 17.80 | 16.00 | 16.00 | -4.42% | 19,882,800 |
| 2025-10-15 | 16.84 | 17.08 | 15.73 | 16.74 | +6.90% | 20,278,000 |
| 2025-10-14 | 15.20 | 16.15 | 14.05 | 15.66 | +2.22% | 19,228,800 |
| 2025-10-13 | 15.90 | 16.40 | 15.01 | 15.32 | +4.57% | 24,162,900 |
| 2025-10-10 | 13.92 | 15.86 | 13.65 | 14.65 | +8.12% | 32,236,100 |
| 2025-10-09 | 14.22 | 14.39 | 13.17 | 13.55 | -3.21% | 15,113,200 |
| 2025-10-08 | 13.58 | 14.34 | 13.51 | 14.00 | +3.40% | 18,786,500 |
| 2025-10-07 | 13.22 | 13.79 | 12.85 | 13.54 | +3.75% | 21,020,900 |
| 2025-10-06 | 13.40 | 13.58 | 13.01 | 13.05 | -1.21% | 17,420,300 |
| 2025-10-03 | 13.19 | 13.44 | 12.81 | 13.21 | -3.44% | 32,201,700 |
| 2025-10-02 | 13.36 | 13.68 | 12.92 | 13.68 | +5.31% | 12,669,400 |
| 2025-10-01 | 13.30 | 13.57 | 12.76 | 12.99 | -2.62% | 16,990,900 |
| 2025-09-30 | 13.28 | 14.03 | 13.27 | 13.34 | -3.96% | 17,862,400 |
| 2025-09-29 | 14.01 | 14.16 | 13.60 | 13.89 | +1.61% | 11,209,400 |
| 2025-09-26 | 13.40 | 14.33 | 13.30 | 13.67 | +1.71% | 14,775,300 |
| 2025-09-25 | 13.08 | 13.68 | 12.32 | 13.44 | -1.75% | 20,453,500 |
| 2025-09-24 | 13.55 | 15.06 | 13.12 | 13.68 | -1.23% | 28,531,300 |
| 2025-09-23 | 13.33 | 13.91 | 13.10 | 13.85 | +3.20% | 23,454,900 |
| 2025-09-22 | 12.40 | 13.50 | 11.88 | 13.42 | +8.66% | 23,905,100 |
| 2025-09-19 | 12.11 | 12.80 | 12.07 | 12.35 | +0.73% | 35,212,500 |
| 2025-09-18 | 11.95 | 12.31 | 11.26 | 12.26 | +0.16% | 30,007,600 |
| 2025-09-17 | 12.22 | 12.49 | 12.07 | 12.24 | -0.81% | 14,002,000 |
| 2025-09-16 | 13.07 | 13.15 | 12.13 | 12.34 | -6.30% | 17,612,200 |
| 2025-09-15 | 11.84 | 13.25 | 11.47 | 13.17 | +10.95% | 22,382,100 |
| 2025-09-12 | 12.16 | 12.18 | 11.68 | 11.87 | -1.49% | 9,083,900 |
| 2025-09-11 | 12.50 | 12.87 | 12.03 | 12.05 | -4.37% | 11,766,300 |
| 2025-09-10 | 12.09 | 12.95 | 11.97 | 12.60 | +4.22% | 15,555,100 |
| 2025-09-09 | 11.72 | 12.31 | 11.64 | 12.09 | +2.28% | 13,832,600 |
| 2025-09-08 | 11.27 | 11.89 | 11.04 | 11.82 | +5.82% | 17,183,300 |
| 2025-09-05 | 11.44 | 11.51 | 10.78 | 11.17 | -0.98% | 11,216,600 |
| 2025-09-04 | 11.66 | 11.80 | 11.05 | 11.28 | -2.00% | 12,435,400 |
| 2025-09-03 | 11.38 | 11.61 | 11.03 | 11.51 | +4.83% | 13,825,100 |
| 2025-09-02 | 10.41 | 11.03 | 10.12 | 10.98 | +2.71% | 11,729,500 |
| 2025-08-29 | 10.98 | 11.29 | 10.46 | 10.69 | +2.00% | 12,833,400 |
| 2025-08-28 | 10.44 | 10.58 | 10.37 | 10.48 | +1.06% | 8,739,100 |
| 2025-08-27 | 10.79 | 10.87 | 10.34 | 10.37 | -3.08% | 8,779,800 |
| 2025-08-26 | 10.48 | 11.03 | 10.48 | 10.70 | +2.88% | 15,311,100 |
| 2025-08-25 | 10.45 | 10.79 | 10.32 | 10.40 | -1.23% | 16,759,600 |
| 2025-08-22 | 9.95 | 10.65 | 9.82 | 10.53 | +9.46% | 16,619,800 |
| 2025-08-21 | 9.38 | 9.67 | 9.33 | 9.62 | +2.45% | 8,031,900 |
| 2025-08-20 | 9.50 | 9.60 | 9.23 | 9.39 | -2.80% | 10,821,700 |
| 2025-08-19 | 10.47 | 10.50 | 9.41 | 9.66 | -8.87% | 15,611,000 |
| 2025-08-18 | 10.67 | 10.78 | 10.37 | 10.60 | -1.21% | 8,093,900 |
| 2025-08-15 | 10.25 | 10.74 | 9.93 | 10.73 | +4.58% | 12,922,600 |
| 2025-08-14 | 10.26 | 10.59 | 10.11 | 10.26 | +0.39% | 8,325,300 |
| 2025-08-13 | 10.77 | 10.88 | 10.18 | 10.22 | -1.06% | 16,187,700 |
| 2025-08-12 | 9.97 | 10.35 | 9.85 | 10.33 | +6.60% | 13,691,100 |
| 2025-08-11 | 10.10 | 10.20 | 9.48 | 9.69 | -4.81% | 13,450,400 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Sep (+23.37%). Worst month: Feb (-13.98%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Uranium Energy Corp's (UEC) latest close?
11.26 on 2026-08-07, from the Closelook data lake's daily price record.
What is UEC's 52-week high and low?
20.34 high and 8.91 low over the trailing 52 weeks, as of 2026-08-07.
What is Uranium Energy Corp's strongest and weakest month historically?
Historically, UEC's strongest calendar month has been Sep (average +23.37%) 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 965 daily bars in the Closelook data lake.