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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$2.00$2.00585,900——
2013-12-30$2.04$2.041,094,400——
2013-12-27$1.95$1.951,050,400——
2013-12-26$1.83$1.83435,800——
2013-12-24$1.88$1.88386,700——
2013-12-23$1.80$1.80529,400——
2013-12-20$1.79$1.791,375,300——
2013-12-19$1.77$1.77805,700——
2013-12-18$1.90$1.90783,900——
2013-12-17$1.81$1.81637,400——
2013-12-16$1.76$1.76825,200——
2013-12-13$1.66$1.66562,300——
2013-12-12$1.69$1.69434,900——
2013-12-11$1.71$1.71336,100——
2013-12-10$1.74$1.74366,100——
2013-12-09$1.77$1.77531,000——
2013-12-06$1.83$1.83343,200——
2013-12-05$1.88$1.88333,300——
2013-12-04$1.80$1.80184,600——
2013-12-03$1.78$1.78459,600——
2013-12-02$1.86$1.86581,100——
2013-11-29$1.94$1.94400,600——
2013-11-27$1.86$1.86473,000——
2013-11-26$1.84$1.84930,700——
2013-11-25$1.93$1.931,366,400——
2013-11-22$1.76$1.76754,700——
2013-11-21$1.76$1.76587,200——
2013-11-20$1.68$1.68667,800——
2013-11-19$1.69$1.691,033,000——
2013-11-18$1.78$1.78625,800——
2013-11-15$1.67$1.67365,100——
2013-11-14$1.67$1.67542,700——
2013-11-13$1.65$1.651,317,400——
2013-11-12$1.71$1.71382,300——
2013-11-11$1.71$1.71606,000——
2013-11-08$1.77$1.77523,800——
2013-11-07$1.69$1.69902,400——
2013-11-06$1.70$1.70392,500——
2013-11-05$1.72$1.72526,000——
2013-11-04$1.78$1.78501,500——
2013-11-01$1.72$1.72975,200——
2013-10-31$1.76$1.76907,200——
2013-10-30$1.82$1.82552,000——
2013-10-29$1.90$1.90259,400——
2013-10-28$1.87$1.87578,500——
2013-10-25$1.84$1.84721,400——
2013-10-24$1.85$1.851,235,200——
2013-10-23$1.89$1.891,043,600——
2013-10-22$1.98$1.98595,500——
2013-10-21$1.99$1.99755,500——
2013-10-18$2.02$2.022,105,400——
2013-10-17$2.19$2.19515,300——
2013-10-16$2.24$2.24300,800——
2013-10-15$2.29$2.29392,600——
2013-10-14$2.23$2.23273,500——
2013-10-11$2.25$2.25367,700——
2013-10-10$2.18$2.18337,800——
2013-10-09$2.11$2.11506,900——
2013-10-08$2.05$2.05371,200——
2013-10-07$2.10$2.10250,500——
2013-10-04$2.16$2.16307,500——
2013-10-03$2.11$2.11313,000——
2013-10-02$2.14$2.14705,500——
2013-10-01$2.21$2.21775,900——
2013-09-30$2.25$2.25706,900——
2013-09-27$2.21$2.21524,700——
2013-09-26$2.27$2.27259,100——
2013-09-25$2.20$2.20448,300——
2013-09-24$2.27$2.27536,500——
2013-09-23$2.20$2.20415,400——
2013-09-20$2.19$2.19780,100——
2013-09-19$2.17$2.171,072,100——
2013-09-18$2.23$2.23921,900——
2013-09-17$2.09$2.091,374,700——
2013-09-16$2.28$2.28680,300——
2013-09-13$2.34$2.34184,100——
2013-09-12$2.33$2.33645,100——
2013-09-11$2.39$2.39352,200——
2013-09-10$2.41$2.41394,100——
2013-09-09$2.39$2.39700,100——
2013-09-06$2.38$2.38758,200——
2013-09-05$2.36$2.36701,800——
2013-09-04$2.45$2.45782,500——
2013-09-03$2.41$2.41673,900——
2013-08-30$2.35$2.35364,200——
2013-08-29$2.39$2.39305,000——
2013-08-28$2.31$2.31431,900——
2013-08-27$2.27$2.27775,000——
2013-08-26$2.38$2.38428,700——
2013-08-23$2.42$2.42490,000——
2013-08-22$2.34$2.34390,800——
2013-08-21$2.30$2.30306,200——
2013-08-20$2.34$2.34264,800——
2013-08-19$2.31$2.31513,900——
2013-08-16$2.44$2.44364,800——
2013-08-15$2.44$2.44631,700——
2013-08-14$2.49$2.491,004,900——
2013-08-13$2.31$2.31248,400——
2013-08-12$2.31$2.31378,500——
2013-08-09$2.30$2.30392,000——
2013-08-08$2.30$2.30351,200——
2013-08-07$2.28$2.28409,200——
2013-08-06$2.35$2.35280,400——
2013-08-05$2.40$2.40347,000——
2013-08-02$2.41$2.41313,200——
2013-08-01$2.41$2.41490,800——
2013-07-31$2.31$2.31972,800——
2013-07-30$2.35$2.351,033,800——
2013-07-29$2.49$2.491,694,800——
2013-07-26$2.49$2.491,199,700——
2013-07-25$2.38$2.38411,500——
2013-07-24$2.35$2.35937,100——
2013-07-23$2.52$2.521,635,400——
2013-07-22$2.46$2.461,372,500——
2013-07-19$2.19$2.19287,800——
2013-07-18$2.21$2.21370,500——
2013-07-17$2.21$2.21306,600——
2013-07-16$2.19$2.19446,700——
2013-07-15$2.17$2.17660,500——
2013-07-12$2.16$2.16407,300——
2013-07-11$2.16$2.16625,800——
2013-07-10$2.16$2.16610,900——
2013-07-09$2.05$2.05410,700——
2013-07-08$2.03$2.03689,200——
2013-07-05$2.13$2.13407,800——
2013-07-03$2.09$2.09276,500——
2013-07-02$2.05$2.05633,000——
2013-07-01$1.99$1.99608,100——
2013-06-28$1.79$1.792,010,200——
2013-06-27$1.68$1.681,317,400——
2013-06-26$1.68$1.68868,800——
2013-06-25$1.85$1.85479,000——
2013-06-24$1.86$1.86443,200——
2013-06-21$1.90$1.90967,600——
2013-06-20$1.87$1.871,098,100——
2013-06-19$2.02$2.02276,100——
2013-06-18$2.04$2.04381,200——
2013-06-17$2.04$2.04369,800——
2013-06-14$2.01$2.01240,000——
2013-06-13$2.05$2.05184,400——
2013-06-12$2.00$2.00406,200——
2013-06-11$2.01$2.01821,800——
2013-06-10$2.11$2.11499,300——
2013-06-07$2.06$2.06662,000——
2013-06-06$2.12$2.12582,400——
2013-06-05$2.14$2.14563,200——
2013-06-04$2.14$2.14630,000——
2013-06-03$2.17$2.17989,000——
2013-05-31$2.14$2.141,723,100——
2013-05-30$2.29$2.291,198,600——
2013-05-29$2.27$2.271,069,300——
2013-05-28$2.11$2.111,026,300——
2013-05-24$2.10$2.10947,800——
2013-05-23$1.98$1.98719,300——
2013-05-22$1.88$1.88634,400——
2013-05-21$1.88$1.88580,600——
2013-05-20$1.88$1.88498,900——
2013-05-17$1.85$1.85428,700——
2013-05-16$1.83$1.83403,100——
2013-05-15$1.78$1.78594,800——
2013-05-14$1.75$1.75339,800——
2013-05-13$1.67$1.67365,200——
2013-05-10$1.67$1.67376,000——
2013-05-09$1.72$1.721,061,900——
2013-05-08$1.56$1.56835,400——
2013-05-07$1.50$1.50661,300——
2013-05-06$1.54$1.54725,600——
2013-05-03$1.54$1.54413,300——
2013-05-02$1.51$1.51527,200——
2013-05-01$1.51$1.51579,200——
2013-04-30$1.55$1.55645,500——
2013-04-29$1.53$1.53243,700——
2013-04-26$1.45$1.45923,900——
2013-04-25$1.52$1.52315,800——
2013-04-24$1.49$1.49239,500——
2013-04-23$1.51$1.51464,300——
2013-04-22$1.50$1.50612,700——
2013-04-19$1.52$1.52847,200——
2013-04-18$1.51$1.51676,500——
2013-04-17$1.58$1.58888,300——
2013-04-16$1.72$1.72464,800——
2013-04-15$1.71$1.711,158,000——
2013-04-12$1.98$1.98468,000——
2013-04-11$1.94$1.94463,500——
2013-04-10$2.02$2.02402,600——
2013-04-09$1.98$1.98361,700——
2013-04-08$1.95$1.95441,300——
2013-04-05$2.00$2.00549,600——
2013-04-04$1.97$1.97296,100——
2013-04-03$1.93$1.93629,100——
2013-04-02$1.97$1.971,015,800——
2013-04-01$2.14$2.14469,100——
2013-03-28$2.20$2.20382,100——
2013-03-27$2.20$2.20320,500——
2013-03-26$2.13$2.13684,600——
2013-03-25$2.23$2.23364,600——
2013-03-22$2.25$2.25372,000——
2013-03-21$2.18$2.18493,100——
2013-03-20$2.23$2.23670,900——
2013-03-19$2.13$2.13501,100——
2013-03-18$2.20$2.20475,800——
2013-03-15$2.21$2.21574,700——
2013-03-14$2.24$2.241,024,700——
2013-03-13$2.30$2.30383,100——
2013-03-12$2.35$2.35337,200——
2013-03-11$2.41$2.41223,100——
2013-03-08$2.40$2.40253,700——
2013-03-07$2.32$2.32561,300——
2013-03-06$2.33$2.33238,000——
2013-03-05$2.33$2.33268,600——
2013-03-04$2.34$2.34475,300——
2013-03-01$2.32$2.32296,800——
2013-02-28$2.31$2.31382,800——
2013-02-27$2.39$2.39274,700——
2013-02-26$2.45$2.45306,900——
2013-02-25$2.38$2.38549,500——
2013-02-22$2.52$2.52325,400——
2013-02-21$2.54$2.54717,800——
2013-02-20$2.69$2.691,562,000——
2013-02-19$2.56$2.56473,100——
2013-02-15$2.54$2.54369,600——
2013-02-14$2.58$2.58275,900——
2013-02-13$2.50$2.50432,700——
2013-02-12$2.56$2.56476,300——
2013-02-11$2.50$2.50439,800——
2013-02-08$2.49$2.49836,900——
2013-02-07$2.30$2.30280,500——
2013-02-06$2.31$2.31573,300——
2013-02-05$2.32$2.32536,700——
2013-02-04$2.31$2.31327,200——
2013-02-01$2.34$2.34596,100——
2013-01-31$2.25$2.25859,400——
2013-01-30$2.16$2.16826,600——
2013-01-29$2.17$2.17924,000——
2013-01-28$2.30$2.30702,400——
2013-01-25$2.39$2.39606,200——
2013-01-24$2.39$2.39468,900——
2013-01-23$2.50$2.50329,800——
2013-01-22$2.50$2.50653,200——
2013-01-18$2.45$2.45524,700——
2013-01-17$2.50$2.50713,300——
2013-01-16$2.50$2.50347,500——
2013-01-15$2.55$2.551,631,500——
2013-01-14$2.41$2.41549,800——
2013-01-11$2.48$2.48396,100——
2013-01-10$2.49$2.49318,800——
2013-01-09$2.54$2.54539,700——
2013-01-08$2.58$2.58328,800——
2013-01-07$2.61$2.61389,900——
2013-01-04$2.64$2.64448,000——
2013-01-03$2.64$2.64321,300——
2013-01-02$2.65$2.65833,400——