Uranium Energy Corp (UEC) Historical Stock Data
13.76 ↓0.42 (-2.96%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UEC is up 0.89% a day on average. There have been 16 days where Uranium Energy Corp closed green and 14 days where UEC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 14.16 | 13.76 | ↓$0.40 (-2.82%) | 13.59 | 14.17 | 9.07M |
| 2025-12-04 | 12.56 | 14.18 | ↑$1.62 (12.90%) | 12.55 | 14.38 | 12.32M |
| 2025-12-03 | 12.10 | 12.95 | ↑$0.85 (7.02%) | 11.91 | 12.98 | 9.71M |
| 2025-12-02 | 11.80 | 12.03 | ↑$0.23 (1.95%) | 11.73 | 12.15 | 7.13M |
| 2025-12-01 | 12.10 | 11.76 | ↓$0.34 (-2.81%) | 11.76 | 12.13 | 6.16M |
| 2025-11-28 | 12.25 | 12.27 | ↑$0.02 (0.16%) | 12.11 | 12.47 | 4.40M |
| 2025-11-26 | 12.22 | 12.08 | ↓$0.14 (-1.11%) | 11.97 | 12.33 | 5.83M |
| 2025-11-25 | 11.68 | 12.10 | ↑$0.42 (3.60%) | 11.26 | 12.24 | 6.89M |
| 2025-11-24 | 11.00 | 12.09 | ↑$1.09 (9.91%) | 10.92 | 12.15 | 9.40M |
| 2025-11-21 | 10.99 | 10.90 | ↓$0.09 (-0.82%) | 10.39 | 11.08 | 10.10M |
| 2025-11-20 | 12.35 | 11.05 | ↓$1.30 (-10.53%) | 11.00 | 12.61 | 10.18M |
| 2025-11-19 | 11.55 | 11.98 | ↑$0.43 (3.72%) | 11.40 | 12.24 | 7.69M |
| 2025-11-18 | 11.03 | 11.45 | ↑$0.42 (3.81%) | 11.00 | 11.75 | 9.34M |
| 2025-11-17 | 10.15 | 11.22 | ↑$1.07 (10.54%) | 10.00 | 11.50 | 10.70M |
| 2025-11-14 | 11.18 | 11.59 | ↑$0.41 (3.67%) | 10.86 | 11.95 | 11.99M |
| 2025-11-13 | 12.14 | 11.59 | ↓$0.55 (-4.53%) | 11.51 | 12.36 | 12.32M |
| 2025-11-12 | 12.60 | 12.32 | ↓$0.28 (-2.22%) | 11.95 | 12.65 | 6.79M |
| 2025-11-11 | 12.63 | 12.40 | ↓$0.23 (-1.82%) | 11.97 | 12.70 | 7.20M |
| 2025-11-10 | 12.89 | 12.94 | ↑$0.05 (0.39%) | 12.54 | 13.17 | 9.34M |
| 2025-11-07 | 11.85 | 12.20 | ↑$0.35 (2.95%) | 11.36 | 12.24 | 14M |
| 2025-11-06 | 13.08 | 12.22 | ↓$0.86 (-6.57%) | 12.17 | 13.08 | 10.33M |
| 2025-11-05 | 13.15 | 13.07 | ↓$0.08 (-0.61%) | 12.83 | 13.45 | 8.24M |
| 2025-11-04 | 13.40 | 13.00 | ↓$0.40 (-2.99%) | 12.94 | 13.73 | 10.17M |
| 2025-11-03 | 15.00 | 14.00 | ↓$1.00 (-6.67%) | 13.91 | 15.21 | 9.05M |
| 2025-10-31 | 15.53 | 15.13 | ↓$0.40 (-2.58%) | 14.73 | 15.72 | 11.80M |
| 2025-10-30 | 15.43 | 15.53 | ↑$0.10 (0.65%) | 15.03 | 15.72 | 8.96M |
| 2025-10-29 | 15.09 | 15.58 | ↑$0.49 (3.25%) | 14.99 | 16.42 | 18.82M |
| 2025-10-28 | 14.13 | 15.23 | ↑$1.10 (7.78%) | 13.86 | 15.36 | 19.33M |
| 2025-10-27 | 13.44 | 13.32 | ↓$0.12 (-0.89%) | 12.86 | 13.64 | 11.83M |
| 2025-10-24 | 13.49 | 13.66 | ↑$0.17 (1.26%) | 13.34 | 13.89 | 8.97M |
Create an account or log in to view more rows.
$UEC MAY RIP TOMORROW
$UEC my lotto for earnings
$UEC just fucking go already jeesh
$UEC Let’s get it
$UEC BUY BUY BUY BUY
$UEC last chance to load imo
$UEC overvalued
$UEC buy the dip.
$UEC warming up
$UEC I’m expecting a breakout here in the next week