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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$2.56$2.56536,700——
2012-12-28$2.45$2.45363,200——
2012-12-27$2.54$2.54529,400——
2012-12-26$2.54$2.54337,500——
2012-12-24$2.50$2.50198,300——
2012-12-21$2.48$2.481,002,300——
2012-12-20$2.51$2.51686,800——
2012-12-19$2.49$2.49749,500——
2012-12-18$2.59$2.59774,700——
2012-12-17$2.48$2.48530,400——
2012-12-14$2.33$2.33296,700——
2012-12-13$2.28$2.28251,800——
2012-12-12$2.29$2.29394,600——
2012-12-11$2.34$2.34505,900——
2012-12-10$2.34$2.34604,500——
2012-12-07$2.55$2.55847,200——
2012-12-06$2.50$2.50445,800——
2012-12-05$2.54$2.54920,000——
2012-12-04$2.52$2.52562,300——
2012-12-03$2.38$2.38353,900——
2012-11-30$2.26$2.26609,500——
2012-11-29$2.24$2.24286,300——
2012-11-28$2.20$2.20158,000——
2012-11-27$2.22$2.22262,600——
2012-11-26$2.20$2.20233,800——
2012-11-23$2.21$2.2177,100——
2012-11-21$2.15$2.15212,500——
2012-11-20$2.12$2.12171,200——
2012-11-19$2.15$2.15468,400——
2012-11-16$1.93$1.93556,700——
2012-11-15$1.97$1.97544,400——
2012-11-14$2.00$2.00785,600——
2012-11-13$2.14$2.14443,400——
2012-11-12$2.25$2.25352,700——
2012-11-09$2.28$2.28426,700——
2012-11-08$2.28$2.28365,200——
2012-11-07$2.40$2.40643,800——
2012-11-06$2.42$2.42326,700——
2012-11-05$2.26$2.26345,700——
2012-11-02$2.25$2.25410,900——
2012-11-01$2.33$2.33279,900——
2012-10-31$2.36$2.36255,800——
2012-10-26$2.36$2.36150,900——
2012-10-25$2.39$2.39235,900——
2012-10-24$2.31$2.31196,900——
2012-10-23$2.29$2.29386,700——
2012-10-22$2.38$2.38290,000——
2012-10-19$2.35$2.35342,900——
2012-10-18$2.49$2.49240,100——
2012-10-17$2.53$2.53306,800——
2012-10-16$2.55$2.55486,600——
2012-10-15$2.42$2.42466,600——
2012-10-12$2.37$2.37351,500——
2012-10-11$2.41$2.41544,300——
2012-10-10$2.37$2.37758,000——
2012-10-09$2.47$2.47450,000——
2012-10-08$2.58$2.58203,900——
2012-10-05$2.55$2.55341,500——
2012-10-04$2.62$2.62438,400——
2012-10-03$2.69$2.69370,300——
2012-10-02$2.65$2.65291,300——
2012-10-01$2.71$2.71429,800——
2012-09-28$2.61$2.61216,400——
2012-09-27$2.62$2.62353,700——
2012-09-26$2.53$2.53815,400——
2012-09-25$2.66$2.66518,200——
2012-09-24$2.70$2.70478,900——
2012-09-21$2.71$2.711,614,400——
2012-09-20$2.93$2.93864,400——
2012-09-19$2.90$2.90569,900——
2012-09-18$2.88$2.881,064,200——
2012-09-17$2.75$2.75427,000——
2012-09-14$2.77$2.77898,400——
2012-09-13$2.75$2.75747,700——
2012-09-12$2.65$2.65636,000——
2012-09-11$2.79$2.79394,100——
2012-09-10$2.71$2.71645,100——
2012-09-07$2.72$2.72738,600——
2012-09-06$2.78$2.78656,500——
2012-09-05$2.74$2.74920,900——
2012-09-04$2.90$2.901,153,400——
2012-08-31$2.55$2.55657,200——
2012-08-30$2.49$2.49426,600——
2012-08-29$2.54$2.54311,100——
2012-08-28$2.51$2.51300,000——
2012-08-27$2.52$2.52544,100——
2012-08-24$2.57$2.57603,200——
2012-08-23$2.50$2.50551,400——
2012-08-22$2.54$2.54700,700——
2012-08-21$2.56$2.56893,900——
2012-08-20$2.49$2.49614,900——
2012-08-17$2.46$2.461,018,000——
2012-08-16$2.57$2.571,253,800——
2012-08-15$2.59$2.591,639,900——
2012-08-14$2.38$2.381,321,500——
2012-08-13$2.22$2.221,156,300——
2012-08-10$2.07$2.07220,800——
2012-08-09$2.01$2.01239,300——
2012-08-08$2.00$2.00334,800——
2012-08-07$2.09$2.09340,200——
2012-08-06$2.05$2.05407,500——
2012-08-03$1.97$1.97571,400——
2012-08-02$1.91$1.91579,100——
2012-08-01$1.80$1.80722,600——
2012-07-31$2.00$2.001,286,100——
2012-07-30$1.86$1.86956,500——
2012-07-27$1.79$1.79819,200——
2012-07-26$1.86$1.861,190,900——
2012-07-25$1.84$1.841,195,300——
2012-07-24$1.93$1.93470,100——
2012-07-23$1.96$1.96348,900——
2012-07-20$1.96$1.96662,500——
2012-07-19$2.01$2.01773,500——
2012-07-18$2.03$2.03887,100——
2012-07-17$2.05$2.05306,300——
2012-07-16$2.10$2.10311,700——
2012-07-13$2.05$2.05392,500——
2012-07-12$2.02$2.02460,500——
2012-07-11$2.01$2.01533,000——
2012-07-10$2.05$2.05433,200——
2012-07-09$2.08$2.08663,200——
2012-07-06$2.09$2.09580,900——
2012-07-05$2.19$2.19468,000——
2012-07-03$2.27$2.27544,900——
2012-07-02$2.18$2.18586,100——
2012-06-29$2.29$2.291,155,600——
2012-06-28$2.08$2.08476,000——
2012-06-27$2.01$2.01451,200——
2012-06-26$1.92$1.92460,300——
2012-06-25$2.00$2.00539,800——
2012-06-22$2.09$2.093,359,200——
2012-06-21$2.08$2.081,030,800——
2012-06-20$2.20$2.20664,400——
2012-06-19$2.24$2.24824,800——
2012-06-18$2.18$2.18850,000——
2012-06-15$2.29$2.291,691,500——
2012-06-14$1.88$1.88699,500——
2012-06-13$1.79$1.791,181,500——
2012-06-12$1.91$1.91830,100——
2012-06-11$1.90$1.901,489,800——
2012-06-08$2.12$2.12328,500——
2012-06-07$2.12$2.12514,000——
2012-06-06$2.06$2.06826,000——
2012-06-05$1.95$1.951,198,400——
2012-06-04$2.02$2.02979,700——
2012-06-01$2.12$2.12813,700——
2012-05-31$2.30$2.30943,000——
2012-05-30$2.27$2.27559,000——
2012-05-29$2.28$2.28584,600——
2012-05-25$2.29$2.29604,000——
2012-05-24$2.23$2.23253,400——
2012-05-23$2.25$2.25403,000——
2012-05-22$2.23$2.23302,000——
2012-05-21$2.27$2.27479,400——
2012-05-18$2.23$2.23627,000——
2012-05-17$2.23$2.231,449,300——
2012-05-16$2.25$2.251,039,800——
2012-05-15$2.45$2.45918,300——
2012-05-14$2.50$2.50980,900——
2012-05-11$2.52$2.52726,800——
2012-05-10$2.56$2.56659,000——
2012-05-09$2.57$2.57594,500——
2012-05-08$2.66$2.66609,900——
2012-05-07$2.70$2.70416,600——
2012-05-04$2.70$2.70414,000——
2012-05-03$2.76$2.761,071,000——
2012-05-02$2.86$2.86435,300——
2012-05-01$2.95$2.95542,200——
2012-04-30$2.95$2.95543,000——
2012-04-27$2.88$2.88408,500——
2012-04-26$2.86$2.86455,500——
2012-04-25$2.80$2.80446,700——
2012-04-24$2.76$2.76864,700——
2012-04-23$2.75$2.75708,900——
2012-04-20$2.85$2.85629,900——
2012-04-19$2.85$2.85712,900——
2012-04-18$2.90$2.90748,800——
2012-04-17$3.01$3.01793,400——
2012-04-16$2.85$2.851,502,700——
2012-04-13$3.08$3.08644,200——
2012-04-12$3.08$3.081,172,400——
2012-04-11$3.04$3.04610,200——
2012-04-10$3.02$3.02882,000——
2012-04-09$3.17$3.171,044,100——
2012-04-05$3.28$3.28618,700——
2012-04-04$3.30$3.301,955,900——
2012-04-03$3.38$3.382,767,400——
2012-04-02$3.86$3.86703,600——
2012-03-30$3.90$3.90383,500——
2012-03-29$3.91$3.91520,200——
2012-03-28$3.91$3.91451,800——
2012-03-27$3.90$3.90583,900——
2012-03-26$3.97$3.97532,700——
2012-03-23$3.72$3.72388,100——
2012-03-22$3.72$3.72636,900——
2012-03-21$3.83$3.83436,500——
2012-03-20$3.85$3.85324,900——
2012-03-19$3.94$3.94410,300——
2012-03-16$3.94$3.94512,700——
2012-03-15$3.93$3.93308,500——
2012-03-14$3.95$3.95462,900——
2012-03-13$4.19$4.19534,400——
2012-03-12$4.02$4.02474,400——
2012-03-09$3.77$3.77387,300——
2012-03-08$3.79$3.79310,300——
2012-03-07$3.75$3.75318,400——
2012-03-06$3.70$3.70638,200——
2012-03-05$3.86$3.86374,000——
2012-03-02$3.89$3.89398,000——
2012-03-01$3.95$3.95365,900——
2012-02-29$3.75$3.75609,200——
2012-02-28$3.91$3.91343,000——
2012-02-27$3.96$3.96501,100——
2012-02-24$4.06$4.06432,500——
2012-02-23$4.23$4.23664,000——
2012-02-22$4.12$4.12696,100——
2012-02-21$4.28$4.28937,700——
2012-02-17$4.25$4.251,223,700——
2012-02-16$4.17$4.171,836,300——
2012-02-15$3.88$3.88376,800——
2012-02-14$3.88$3.88275,200——
2012-02-13$3.99$3.99378,900——
2012-02-10$3.82$3.82562,300——
2012-02-09$4.02$4.02471,500——
2012-02-08$3.94$3.94256,300——
2012-02-07$3.93$3.93246,800——
2012-02-06$3.93$3.93235,200——
2012-02-03$4.02$4.021,007,300——
2012-02-02$3.99$3.99594,700——
2012-02-01$4.00$4.00872,600——
2012-01-31$3.60$3.601,071,600——
2012-01-30$3.83$3.83661,800——
2012-01-27$4.10$4.10351,200——
2012-01-26$4.05$4.05628,000——
2012-01-25$4.04$4.04684,400——
2012-01-24$3.85$3.85301,600——
2012-01-23$3.82$3.82574,500——
2012-01-20$3.85$3.85360,500——
2012-01-19$3.80$3.80559,300——
2012-01-18$3.65$3.65621,700——
2012-01-17$3.65$3.65939,200——
2012-01-13$3.43$3.43807,400——
2012-01-12$3.27$3.27635,000——
2012-01-11$3.10$3.10382,800——
2012-01-10$3.05$3.05288,800——
2012-01-09$3.04$3.04538,800——
2012-01-06$3.08$3.08223,500——
2012-01-05$3.10$3.10168,900——
2012-01-04$3.08$3.08371,400——
2012-01-03$3.05$3.05553,500——