Skip to main content
UEC logo

Uranium Energy Corp.

UECNYSEAMERICANEnergyUranium

$7.44Today:- (-)1Y −43.84%

As of Oct 26, 2026 close

Market cap
$3.60B
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$7.27$20.34
Volume (live)
-
Avg. volume (3M)
9.85M

Uranium Energy (UEC) Historical Stock Prices

Analyze Uranium Energy (UEC) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Uranium Energy (UEC) Interactive Price Chart

Interactive historical price chart showing Uranium Energy stock price movements and trends across multiple time periods.

Loading chart...

UEC Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
UEC historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 27, 20267.658.087.608.048.049.78M
Oct 26, 20267.357.517.147.447.447.07M
Oct 23, 20267.357.496.757.357.356.69M
Oct 22, 20267.757.777.407.487.488.56M
Oct 21, 20268.088.107.867.907.906.48M
Oct 20, 20267.748.007.667.837.837.63M
Oct 19, 20268.048.087.807.897.897.37M
Oct 16, 20268.098.287.797.917.918.48M
Oct 15, 20267.508.237.278.178.1713.07M
Oct 14, 20268.028.087.587.707.7013.86M
Oct 13, 20268.808.818.198.248.2414.82M
Oct 12, 20269.059.098.818.838.836.72M
Oct 9, 20269.349.349.119.199.196.43M
Oct 8, 20269.399.499.009.149.1410.89M
Oct 7, 20269.759.839.389.479.478.95M
Oct 6, 20269.6710.399.5910.1110.1116.19M
Oct 5, 20269.389.659.299.359.3510.61M
Oct 2, 20269.679.749.239.309.308.76M
Oct 1, 20269.399.529.119.369.369.64M
Sep 30, 20269.479.889.199.459.4515.23M
Sep 29, 20269.919.948.989.299.2916.67M
Sep 28, 20269.309.329.019.219.219.26M
Sep 25, 20269.519.689.399.419.416.71M
Sep 24, 20269.859.879.339.479.4712.74M
Sep 23, 202610.1710.199.879.959.956.04M
Sep 22, 202610.2410.439.8910.3310.338.11M
Sep 21, 202610.1210.359.9910.0810.088.18M
Sep 18, 202610.3210.379.609.819.8117.46M
Sep 17, 202610.4110.4110.1110.1210.126.43M
Sep 16, 202610.3010.399.8510.0810.089.07M
Sep 15, 202610.2310.4110.0310.1810.187.47M
Sep 14, 202610.1010.319.7610.2610.269.60M
Sep 11, 202611.2511.3810.4110.4510.458.14M
Sep 10, 202611.3811.4310.9511.0211.029.33M
Sep 9, 202611.8211.9511.5411.6011.606.52M
Sep 8, 202611.6012.2611.4811.8911.897.91M
Sep 4, 202611.4011.7211.4011.5411.544.99M
Sep 3, 202611.7511.9211.3411.5111.517.84M
Sep 2, 202611.6311.9311.4211.6211.628.73M
Sep 1, 202611.6012.0511.4011.5911.599.34M
Aug 31, 202612.3112.4012.0612.2412.249.58M
Aug 28, 202613.6113.6712.4012.4012.4010.12M
Aug 27, 202613.3013.7013.0613.6213.628.68M
Aug 26, 202613.4313.8012.9513.1313.138.52M
Aug 25, 202612.4113.4912.4113.2713.2710.94M
Aug 24, 202612.7112.8812.2912.5112.519.90M
Aug 21, 202611.5412.8211.5412.7612.7616.55M
Aug 20, 202611.4411.5310.9311.1511.156.71M
Aug 19, 202611.1711.6411.1211.6311.636.50M
Aug 18, 202610.7811.0510.5710.9610.966.72M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 27, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.