Uranium Energy Corp. Common Stock (UEC)

Historical Prices For Uranium Energy Corp. Common Stock (UEC)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	13.80	14.29	13.23	13.32	13,052,724	13.32
10/22/2025	12.73	13.94	12.60	13.89	18,700,898	13.89
10/21/2025	14.50	14.73	13.24	13.51	16,576,327	13.51
10/20/2025	15.76	15.78	14.43	15.12	13,781,975	15.12
10/17/2025	15.36	16.02	14.31	14.87	19,599,446	14.87
10/16/2025	16.95	17.80	16.00	16.00	19,849,159	16.00
10/15/2025	16.84	17.08	15.73	16.74	20,217,006	16.74
10/14/2025	15.20	16.15	14.05	15.66	19,214,117	15.66
10/13/2025	15.90	16.40	15.01	15.32	24,120,769	15.32
10/10/2025	13.92	15.86	13.65	14.65	32,237,146	14.65
10/09/2025	14.22	14.39	13.17	13.55	15,105,602	13.55
10/08/2025	13.58	14.34	13.51	14.00	18,767,939	14.00
10/07/2025	13.22	13.79	12.85	13.54	21,000,307	13.54
10/06/2025	13.40	13.58	13.01	13.05	17,403,882	13.05
10/03/2025	13.19	13.44	12.81	13.21	32,201,831	13.21
10/02/2025	13.36	13.68	12.91	13.68	12,660,600	13.68
10/01/2025	13.30	13.57	12.76	12.99	16,975,740	12.99
9/30/2025	13.28	14.03	13.27	13.34	17,856,925	13.34
9/29/2025	14.01	14.15	13.60	13.89	11,204,040	13.89
9/26/2025	13.40	14.33	13.30	13.67	14,854,113	13.67
9/25/2025	13.08	13.68	12.32	13.44	20,440,299	13.44
9/24/2025	13.55	15.05	13.12	13.68	28,522,318	13.68
9/23/2025	13.33	13.91	13.10	13.85	23,406,724	13.85
9/22/2025	12.40	13.49	11.88	13.42	23,897,353	13.42
9/19/2025	12.11	12.80	12.07	12.35	35,212,571	12.35
9/18/2025	11.95	12.31	11.26	12.26	30,003,530	12.26
9/17/2025	12.22	12.49	12.07	12.24	13,986,483	12.24
9/16/2025	13.07	13.15	12.13	12.34	17,592,467	12.34
9/15/2025	11.84	13.25	11.47	13.17	22,354,002	13.17
9/12/2025	12.16	12.18	11.68	11.87	9,095,040	11.87
9/11/2025	12.50	12.87	12.03	12.05	11,760,054	12.05
9/10/2025	12.09	12.95	11.97	12.60	15,550,788	12.60
9/09/2025	11.72	12.31	11.64	12.09	13,827,010	12.09
9/08/2025	11.27	11.88	11.04	11.82	17,174,214	11.82
9/05/2025	11.44	11.51	10.78	11.17	11,216,626	11.17
9/04/2025	11.66	11.80	11.05	11.28	12,427,280	11.28
9/03/2025	11.38	11.61	11.03	11.51	13,815,230	11.51
9/02/2025	10.41	11.03	10.12	10.98	11,719,712	10.98
8/29/2025	10.98	11.29	10.46	10.69	12,833,406	10.69
8/28/2025	10.44	10.58	10.37	10.48	8,725,592	10.48
8/27/2025	10.79	10.87	10.34	10.37	8,771,010	10.37
8/26/2025	10.48	11.03	10.48	10.70	15,296,985	10.70
8/25/2025	10.45	10.79	10.32	10.40	16,755,472	10.40
8/22/2025	9.95	10.65	9.82	10.53	16,619,771	10.53
8/21/2025	9.38	9.67	9.33	9.62	8,027,853	9.62
8/20/2025	9.50	9.60	9.23	9.39	10,819,017	9.39
8/19/2025	10.47	10.50	9.41	9.66	15,603,782	9.66
8/18/2025	10.67	10.78	10.37	10.60	8,090,827	10.60
8/15/2025	10.25	10.74	9.93	10.73	12,922,573	10.73
8/14/2025	10.26	10.59	10.11	10.26	8,323,300	10.26
8/13/2025	10.77	10.88	10.18	10.22	16,174,912	10.22
8/12/2025	9.97	10.35	9.85	10.33	13,673,125	10.33
8/11/2025	10.10	10.20	9.48	9.69	13,446,365	9.69
8/08/2025	9.80	10.36	9.77	10.18	15,536,104	10.18
8/07/2025	9.70	9.91	9.58	9.85	12,105,057	9.85
8/06/2025	9.50	9.83	9.37	9.76	13,265,488	9.76
8/05/2025	9.37	9.58	9.05	9.50	15,459,591	9.50
8/04/2025	8.67	9.24	8.62	9.21	11,436,668	9.21
8/01/2025	8.08	8.77	7.80	8.67	13,420,992	8.67
7/31/2025	8.63	8.81	8.52	8.67	11,080,060	8.67
7/30/2025	8.53	8.95	8.48	8.68	10,952,245	8.68
7/29/2025	8.84	9.03	8.63	8.75	11,436,104	8.75
7/28/2025	8.84	9.02	8.45	8.99	12,417,995	8.99
7/25/2025	8.74	9.09	8.46	8.91	13,840,885	8.91
7/24/2025	8.36	8.78	8.31	8.77	14,920,077	8.77