NYSE:UEC | Historical Stock Price | URANIUM ENERGY CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2007-04-05 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.21$0.52$1.28$3.18$7.88$19.532007-04-052026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2010

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2010-12-31$6.04$6.04770,200——
2010-12-30$6.17$6.171,552,700——
2010-12-29$6.29$6.291,925,900——
2010-12-28$5.82$5.821,548,800——
2010-12-27$5.57$5.57436,600——
2010-12-23$5.60$5.60696,600——
2010-12-22$5.75$5.751,271,800——
2010-12-21$5.91$5.911,727,600——
2010-12-20$5.59$5.59873,400——
2010-12-17$5.55$5.551,556,800——
2010-12-16$5.68$5.681,347,400——
2010-12-15$5.46$5.461,417,200——
2010-12-14$5.57$5.573,667,000——
2010-12-13$5.73$5.731,398,500——
2010-12-10$5.94$5.941,536,300——
2010-12-09$6.17$6.171,549,000——
2010-12-08$5.79$5.792,210,000——
2010-12-07$6.27$6.271,557,400——
2010-12-06$6.30$6.302,512,100——
2010-12-03$6.70$6.702,999,300——
2010-12-02$7.17$7.172,161,600——
2010-12-01$7.09$7.092,520,200——
2010-11-30$7.00$7.001,890,400——
2010-11-29$6.56$6.561,591,700——
2010-11-26$6.39$6.391,645,500——
2010-11-24$6.08$6.081,194,200——
2010-11-23$6.02$6.021,443,000——
2010-11-22$5.95$5.951,240,200——
2010-11-19$6.04$6.041,921,700——
2010-11-18$5.80$5.801,585,600——
2010-11-17$5.24$5.24990,600——
2010-11-16$4.88$4.881,230,200——
2010-11-15$5.20$5.20594,100——
2010-11-12$5.15$5.152,156,100——
2010-11-11$5.54$5.541,090,500——
2010-11-10$5.50$5.502,062,300——
2010-11-09$5.60$5.603,511,800——
2010-11-08$6.15$6.153,039,200——
2010-11-05$4.61$4.611,059,300——
2010-11-04$4.52$4.521,466,500——
2010-11-03$4.45$4.451,444,900——
2010-11-02$3.91$3.91633,200——
2010-11-01$3.78$3.78419,900——
2010-10-29$3.87$3.87453,900——
2010-10-28$3.80$3.80473,200——
2010-10-27$3.85$3.85591,200——
2010-10-26$4.01$4.01592,300——
2010-10-25$3.86$3.861,241,700——
2010-10-22$3.60$3.602,793,200——
2010-10-21$3.95$3.951,302,300——
2010-10-20$4.06$4.06908,000——
2010-10-19$3.76$3.761,012,200——
2010-10-18$3.96$3.96619,000——
2010-10-15$3.98$3.981,216,300——
2010-10-14$3.85$3.85811,700——
2010-10-13$3.78$3.781,039,400——
2010-10-12$3.83$3.83875,900——
2010-10-11$3.75$3.75834,100——
2010-10-08$3.58$3.58592,800——
2010-10-07$3.45$3.45900,100——
2010-10-06$3.51$3.51745,700——
2010-10-05$3.44$3.44779,900——
2010-10-04$3.38$3.38589,900——
2010-10-01$3.33$3.33701,400——
2010-09-30$3.28$3.281,241,300——
2010-09-29$3.32$3.32740,400——
2010-09-28$3.15$3.15533,900——
2010-09-27$3.00$3.00689,100——
2010-09-24$3.02$3.02555,900——
2010-09-23$3.01$3.01815,700——
2010-09-22$2.94$2.941,074,000——
2010-09-21$3.19$3.191,003,000——
2010-09-20$3.09$3.09351,000——
2010-09-17$3.05$3.05440,900——
2010-09-16$3.03$3.03664,200——
2010-09-15$3.12$3.122,328,400——
2010-09-14$2.79$2.79481,300——
2010-09-13$2.73$2.73364,200——
2010-09-10$2.65$2.65106,600——
2010-09-09$2.66$2.66219,900——
2010-09-08$2.69$2.69212,100——
2010-09-07$2.58$2.58244,900——
2010-09-03$2.67$2.67272,500——
2010-09-02$2.67$2.67124,400——
2010-09-01$2.65$2.65437,100——
2010-08-31$2.54$2.54277,200——
2010-08-30$2.53$2.53320,000——
2010-08-27$2.64$2.64191,000——
2010-08-26$2.57$2.57551,000——
2010-08-25$2.44$2.44352,500——
2010-08-24$2.50$2.50278,700——
2010-08-23$2.60$2.60471,900——
2010-08-20$2.48$2.48278,400——
2010-08-19$2.50$2.50317,000——
2010-08-18$2.61$2.61227,100——
2010-08-17$2.63$2.63513,200——
2010-08-16$2.55$2.55377,500——
2010-08-13$2.43$2.43244,900——
2010-08-12$2.47$2.47315,800——
2010-08-11$2.45$2.45500,400——
2010-08-10$2.58$2.58351,500——
2010-08-09$2.67$2.67268,100——
2010-08-06$2.61$2.61339,400——
2010-08-05$2.74$2.74233,300——
2010-08-04$2.77$2.77365,900——
2010-08-03$2.75$2.75208,300——
2010-08-02$2.83$2.83510,700——
2010-07-30$2.77$2.77611,700——
2010-07-29$2.59$2.59722,800——
2010-07-28$2.68$2.681,003,000——
2010-07-27$2.79$2.79734,200——
2010-07-26$2.65$2.65811,900——
2010-07-23$2.45$2.45219,100——
2010-07-22$2.40$2.40339,900——
2010-07-21$2.24$2.24222,100——
2010-07-20$2.28$2.28350,700——
2010-07-19$2.17$2.17288,200——
2010-07-16$2.21$2.21259,300——
2010-07-15$2.34$2.34179,100——
2010-07-14$2.44$2.44234,300——
2010-07-13$2.45$2.45251,600——
2010-07-12$2.40$2.40175,600——
2010-07-09$2.42$2.42208,100——
2010-07-08$2.27$2.27298,300——
2010-07-07$2.25$2.25468,000——
2010-07-06$2.21$2.21471,900——
2010-07-02$2.23$2.23301,900——
2010-07-01$2.35$2.35449,400——
2010-06-30$2.36$2.36214,300——
2010-06-29$2.35$2.35465,400——
2010-06-28$2.52$2.52280,000——
2010-06-25$2.67$2.67706,100——
2010-06-24$2.74$2.74191,000——
2010-06-23$2.75$2.75179,900——
2010-06-22$2.75$2.75272,900——
2010-06-21$2.82$2.82277,300——
2010-06-18$2.88$2.88514,700——
2010-06-17$2.85$2.85229,700——
2010-06-16$2.86$2.86404,300——
2010-06-15$2.99$2.99440,800——
2010-06-14$2.85$2.85543,900——
2010-06-11$2.62$2.62227,900——
2010-06-10$2.56$2.56458,300——
2010-06-09$2.48$2.48240,500——
2010-06-08$2.47$2.47244,100——
2010-06-07$2.40$2.40281,900——
2010-06-04$2.44$2.44285,100——
2010-06-03$2.59$2.59213,300——
2010-06-02$2.61$2.61404,400——
2010-06-01$2.45$2.45350,200——
2010-05-28$2.57$2.57522,200——
2010-05-27$2.67$2.67327,100——
2010-05-26$2.57$2.57441,900——
2010-05-25$2.45$2.45487,100——
2010-05-24$2.63$2.63269,400——
2010-05-21$2.67$2.67546,000——
2010-05-20$2.53$2.53630,500——
2010-05-19$2.76$2.76817,300——
2010-05-18$2.99$2.99264,800——
2010-05-17$3.01$3.01323,600——
2010-05-14$3.09$3.09406,600——
2010-05-13$3.24$3.24611,400——
2010-05-12$3.23$3.23726,100——
2010-05-11$3.01$3.01406,400——
2010-05-10$2.90$2.90302,500——
2010-05-07$2.75$2.75369,200——
2010-05-06$2.74$2.74375,100——
2010-05-05$2.93$2.93552,400——
2010-05-04$2.77$2.77538,600——
2010-05-03$2.94$2.94534,600——
2010-04-30$2.86$2.86725,300——
2010-04-29$3.05$3.05294,000——
2010-04-28$3.04$3.04276,100——
2010-04-27$3.04$3.04293,300——
2010-04-26$3.15$3.15218,900——
2010-04-23$3.08$3.08180,700——
2010-04-22$3.11$3.1192,800——
2010-04-21$3.14$3.14235,700——
2010-04-20$3.18$3.18238,400——
2010-04-19$3.00$3.00635,300——
2010-04-16$3.15$3.15326,300——
2010-04-15$3.28$3.28164,600——
2010-04-14$3.22$3.22238,900——
2010-04-13$3.23$3.23345,700——
2010-04-12$3.29$3.29209,500——
2010-04-09$3.30$3.30398,700——
2010-04-08$3.40$3.40171,600——
2010-04-07$3.45$3.45347,700——
2010-04-06$3.51$3.51667,900——
2010-04-05$3.49$3.49441,200——
2010-04-01$3.31$3.31270,300——
2010-03-31$3.22$3.22429,500——
2010-03-30$3.21$3.21374,600——
2010-03-29$3.22$3.22339,100——
2010-03-26$3.31$3.31353,800——
2010-03-25$3.15$3.15225,300——
2010-03-24$3.26$3.26318,900——
2010-03-23$3.40$3.40216,000——
2010-03-22$3.24$3.24352,500——
2010-03-19$3.30$3.30428,700——
2010-03-18$3.41$3.41253,700——
2010-03-17$3.48$3.48222,500——
2010-03-16$3.52$3.52370,400——
2010-03-15$3.52$3.52184,400——
2010-03-12$3.55$3.55252,400——
2010-03-11$3.47$3.47442,500——
2010-03-10$3.58$3.58213,200——
2010-03-09$3.62$3.62198,900——
2010-03-08$3.62$3.62409,400——
2010-03-05$3.65$3.65291,000——
2010-03-04$3.64$3.64135,800——
2010-03-03$3.68$3.68354,700——
2010-03-02$3.66$3.66490,900——
2010-03-01$3.72$3.72481,300——
2010-02-26$3.66$3.66488,000——
2010-02-25$3.63$3.63266,400——
2010-02-24$3.71$3.71501,900——
2010-02-23$3.63$3.63530,500——
2010-02-22$3.59$3.59235,700——
2010-02-19$3.68$3.68367,300——
2010-02-18$3.75$3.75684,000——
2010-02-17$3.80$3.80864,500——
2010-02-16$3.69$3.69876,000——
2010-02-12$3.43$3.43355,000——
2010-02-11$3.25$3.25205,100——
2010-02-10$3.19$3.19182,900——
2010-02-09$3.15$3.15296,400——
2010-02-08$3.08$3.08317,500——
2010-02-05$3.15$3.15411,500——
2010-02-04$3.11$3.11600,200——
2010-02-03$3.27$3.27206,100——
2010-02-02$3.30$3.30315,300——
2010-02-01$3.40$3.40623,500——
2010-01-29$3.01$3.01610,200——
2010-01-28$2.94$2.94402,400——
2010-01-27$2.97$2.97530,800——
2010-01-26$3.12$3.12457,400——
2010-01-25$3.27$3.27282,300——
2010-01-22$3.38$3.38434,900——
2010-01-21$3.35$3.35585,800——
2010-01-20$3.50$3.50384,300——
2010-01-19$3.69$3.69957,600——
2010-01-15$3.65$3.651,498,600——
2010-01-14$3.66$3.66146,700——
2010-01-13$3.68$3.68250,800——
2010-01-12$3.61$3.61318,900——
2010-01-11$3.67$3.67352,900——
2010-01-08$3.69$3.69336,700——
2010-01-07$3.70$3.70257,400——
2010-01-06$3.66$3.66209,900——
2010-01-05$3.72$3.72306,200——
2010-01-04$3.81$3.81335,500——