Uranium Energy Corp. (UEC)
NYSEAMERICAN: UEC · Real-Time Price · USD
5.53
-0.17 (-2.98%)
At close: May 12, 2025, 4:00 PM
5.56
+0.03 (0.54%)
After-hours: May 12, 2025, 4:18 PM EDT
Uranium Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 5.95 | 5.97 | 5.51 | 5.53 | - | -2.98% | 9,072,224 |
| May 9, 2025 | 5.60 | 5.74 | 5.46 | 5.70 | 5.70 | 2.15% | 10,624,189 |
| May 8, 2025 | 5.94 | 5.99 | 5.55 | 5.58 | 5.58 | -3.29% | 13,569,476 |
| May 7, 2025 | 5.85 | 5.90 | 5.65 | 5.77 | 5.77 | 3.96% | 13,877,891 |
| May 6, 2025 | 5.15 | 5.70 | 5.14 | 5.55 | 5.55 | 5.92% | 14,458,140 |
| May 5, 2025 | 5.29 | 5.32 | 5.13 | 5.24 | 5.24 | -0.76% | 5,537,338 |
| May 2, 2025 | 5.33 | 5.40 | 5.21 | 5.28 | 5.28 | 0.19% | 8,782,511 |
| May 1, 2025 | 5.33 | 5.40 | 5.15 | 5.27 | 5.27 | 0.38% | 7,276,791 |
| Apr 30, 2025 | 5.12 | 5.31 | 5.05 | 5.25 | 5.25 | -1.13% | 5,535,682 |
| Apr 29, 2025 | 5.37 | 5.48 | 5.27 | 5.31 | 5.31 | -2.03% | 4,957,286 |
| Apr 28, 2025 | 5.28 | 5.47 | 5.19 | 5.42 | 5.42 | 2.85% | 7,567,141 |
| Apr 25, 2025 | 5.27 | 5.30 | 5.15 | 5.27 | 5.27 | - | 4,830,257 |
| Apr 24, 2025 | 5.20 | 5.34 | 5.11 | 5.27 | 5.27 | 1.74% | 6,990,873 |
| Apr 23, 2025 | 5.00 | 5.22 | 4.96 | 5.18 | 5.18 | 7.02% | 12,361,891 |
| Apr 22, 2025 | 4.83 | 4.95 | 4.78 | 4.84 | 4.84 | 1.68% | 5,889,687 |
| Apr 21, 2025 | 5.10 | 5.16 | 4.66 | 4.76 | 4.76 | -5.74% | 6,990,431 |
| Apr 17, 2025 | 4.85 | 5.10 | 4.80 | 5.05 | 5.05 | 4.77% | 7,082,715 |
| Apr 16, 2025 | 4.62 | 5.13 | 4.58 | 4.82 | 4.82 | 4.56% | 11,732,853 |
| Apr 15, 2025 | 4.77 | 4.87 | 4.56 | 4.61 | 4.61 | -2.95% | 7,514,234 |
| Apr 14, 2025 | 4.85 | 4.88 | 4.63 | 4.75 | 4.75 | 1.50% | 6,112,152 |
| Apr 11, 2025 | 4.38 | 4.74 | 4.38 | 4.68 | 4.68 | 6.85% | 8,159,578 |
| Apr 10, 2025 | 4.31 | 4.45 | 4.18 | 4.38 | 4.38 | -0.90% | 7,676,839 |
| Apr 9, 2025 | 3.96 | 4.50 | 3.90 | 4.42 | 4.42 | 10.50% | 13,035,734 |
| Apr 8, 2025 | 4.43 | 4.44 | 3.90 | 4.00 | 4.00 | -2.44% | 11,735,181 |
| Apr 7, 2025 | 4.00 | 4.57 | 3.85 | 4.10 | 4.10 | -2.84% | 15,405,259 |
| Apr 4, 2025 | 4.33 | 4.43 | 3.99 | 4.22 | 4.22 | -5.17% | 13,059,204 |
| Apr 3, 2025 | 4.36 | 4.63 | 4.34 | 4.45 | 4.45 | -5.52% | 7,482,899 |
| Apr 2, 2025 | 4.57 | 4.73 | 4.54 | 4.71 | 4.71 | 1.07% | 6,981,158 |
| Apr 1, 2025 | 4.79 | 4.84 | 4.50 | 4.66 | 4.66 | -2.51% | 10,376,813 |
| Mar 31, 2025 | 4.77 | 4.88 | 4.72 | 4.78 | 4.78 | -3.82% | 13,408,862 |
| Mar 28, 2025 | 5.12 | 5.15 | 4.95 | 4.97 | 4.97 | -2.74% | 5,852,339 |
| Mar 27, 2025 | 5.17 | 5.23 | 5.08 | 5.11 | 5.11 | -3.22% | 5,235,591 |
| Mar 26, 2025 | 5.37 | 5.45 | 5.24 | 5.28 | 5.28 | -0.75% | 5,129,884 |
| Mar 25, 2025 | 5.55 | 5.58 | 5.24 | 5.32 | 5.32 | -3.80% | 6,135,500 |
| Mar 24, 2025 | 5.63 | 5.70 | 5.45 | 5.53 | 5.53 | - | 7,427,499 |
| Mar 21, 2025 | 5.55 | 5.60 | 5.41 | 5.53 | 5.53 | -1.60% | 20,659,962 |
| Mar 20, 2025 | 5.50 | 5.82 | 5.41 | 5.62 | 5.62 | 2.00% | 7,379,210 |
| Mar 19, 2025 | 5.56 | 5.64 | 5.43 | 5.51 | 5.51 | -0.18% | 6,379,423 |
| Mar 18, 2025 | 5.52 | 5.60 | 5.37 | 5.52 | 5.52 | - | 7,231,569 |
| Mar 17, 2025 | 5.16 | 5.57 | 5.15 | 5.52 | 5.52 | 8.66% | 10,152,615 |
| Mar 14, 2025 | 5.24 | 5.28 | 5.07 | 5.08 | 5.08 | -2.12% | 7,991,591 |
| Mar 13, 2025 | 5.12 | 5.27 | 5.01 | 5.19 | 5.19 | 1.17% | 9,075,463 |
| Mar 12, 2025 | 5.51 | 5.51 | 5.03 | 5.13 | 5.13 | 1.38% | 11,632,172 |
| Mar 11, 2025 | 4.66 | 5.20 | 4.61 | 5.06 | 5.06 | 6.08% | 8,552,568 |
| Mar 10, 2025 | 4.86 | 4.94 | 4.64 | 4.77 | 4.77 | -4.41% | 11,663,917 |
| Mar 7, 2025 | 5.13 | 5.22 | 4.92 | 4.99 | 4.99 | -1.77% | 8,931,196 |
| Mar 6, 2025 | 5.24 | 5.36 | 5.04 | 5.08 | 5.08 | -3.42% | 7,074,796 |
| Mar 5, 2025 | 5.27 | 5.29 | 5.12 | 5.26 | 5.26 | 0.19% | 7,259,734 |
| Mar 4, 2025 | 4.80 | 5.39 | 4.72 | 5.25 | 5.25 | 6.71% | 10,155,919 |
| Mar 3, 2025 | 5.69 | 5.70 | 4.87 | 4.92 | 4.92 | -12.14% | 15,022,451 |