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 — 2014

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2014-12-31$1.75$1.75693,900——
2014-12-30$1.69$1.69508,800——
2014-12-29$1.68$1.68434,700——
2014-12-26$1.67$1.67379,600——
2014-12-24$1.71$1.71174,700——
2014-12-23$1.67$1.67244,400——
2014-12-22$1.66$1.66421,600——
2014-12-19$1.68$1.681,296,900——
2014-12-18$1.77$1.77604,900——
2014-12-17$1.78$1.78775,000——
2014-12-16$1.72$1.72742,200——
2014-12-15$1.61$1.611,799,900——
2014-12-12$1.76$1.761,100,700——
2014-12-11$1.70$1.70472,300——
2014-12-10$1.72$1.72453,400——
2014-12-09$1.76$1.76629,000——
2014-12-08$1.71$1.71659,400——
2014-12-05$1.75$1.75546,900——
2014-12-04$1.72$1.72919,600——
2014-12-03$1.81$1.811,064,500——
2014-12-02$1.71$1.71645,400——
2014-12-01$1.69$1.691,009,000——
2014-11-28$1.74$1.74616,800——
2014-11-26$1.87$1.87627,800——
2014-11-25$1.81$1.81619,900——
2014-11-24$1.75$1.75982,600——
2014-11-21$1.90$1.90529,400——
2014-11-20$1.94$1.941,334,800——
2014-11-19$1.87$1.871,229,600——
2014-11-18$1.90$1.901,845,900——
2014-11-17$1.90$1.902,000,800——
2014-11-14$1.81$1.812,187,300——
2014-11-13$1.57$1.571,920,800——
2014-11-12$1.68$1.682,548,900——
2014-11-11$1.80$1.802,576,900——
2014-11-10$1.90$1.907,086,800——
2014-11-07$1.72$1.723,457,100——
2014-11-06$1.47$1.473,343,800——
2014-11-05$1.36$1.363,506,000——
2014-11-04$1.09$1.09378,500——
2014-11-03$1.11$1.11378,600——
2014-10-31$1.15$1.15356,500——
2014-10-30$1.17$1.17313,900——
2014-10-29$1.15$1.15417,800——
2014-10-28$1.20$1.20561,700——
2014-10-27$1.09$1.09191,400——
2014-10-24$1.11$1.11491,600——
2014-10-23$1.18$1.18340,800——
2014-10-22$1.07$1.07482,400——
2014-10-21$1.17$1.17264,400——
2014-10-20$1.21$1.21252,300——
2014-10-17$1.18$1.18505,900——
2014-10-16$1.20$1.20612,700——
2014-10-15$1.07$1.07580,800——
2014-10-14$1.06$1.06292,500——
2014-10-13$1.08$1.08283,900——
2014-10-10$1.07$1.07522,900——
2014-10-09$1.10$1.10324,100——
2014-10-08$1.12$1.12508,300——
2014-10-07$1.17$1.17300,600——
2014-10-06$1.16$1.16188,100——
2014-10-03$1.17$1.17503,300——
2014-10-02$1.14$1.14500,500——
2014-10-01$1.20$1.20708,100——
2014-09-30$1.25$1.25925,800——
2014-09-29$1.29$1.29403,000——
2014-09-26$1.28$1.28319,200——
2014-09-25$1.29$1.29811,100——
2014-09-24$1.32$1.32741,400——
2014-09-23$1.41$1.41365,600——
2014-09-22$1.40$1.40671,800——
2014-09-19$1.29$1.29666,200——
2014-09-18$1.38$1.38243,300——
2014-09-17$1.40$1.40267,100——
2014-09-16$1.38$1.38449,200——
2014-09-15$1.39$1.39345,700——
2014-09-12$1.42$1.42600,700——
2014-09-11$1.36$1.36291,600——
2014-09-10$1.36$1.36211,500——
2014-09-09$1.33$1.33365,300——
2014-09-08$1.36$1.36427,300——
2014-09-05$1.34$1.34544,100——
2014-09-04$1.37$1.37462,400——
2014-09-03$1.32$1.32648,700——
2014-09-02$1.35$1.351,042,700——
2014-08-29$1.30$1.302,286,900——
2014-08-28$1.35$1.351,543,100——
2014-08-27$1.47$1.47797,600——
2014-08-26$1.51$1.51415,600——
2014-08-25$1.54$1.54283,900——
2014-08-22$1.53$1.53541,700——
2014-08-21$1.58$1.58328,600——
2014-08-20$1.62$1.62209,500——
2014-08-19$1.63$1.63326,500——
2014-08-18$1.70$1.70955,700——
2014-08-15$1.64$1.64294,700——
2014-08-14$1.66$1.66650,800——
2014-08-13$1.64$1.64206,400——
2014-08-12$1.64$1.64320,600——
2014-08-11$1.63$1.63273,500——
2014-08-08$1.60$1.60329,600——
2014-08-07$1.59$1.59376,600——
2014-08-06$1.54$1.54305,100——
2014-08-05$1.54$1.54467,400——
2014-08-04$1.58$1.58769,700——
2014-08-01$1.62$1.621,411,900——
2014-07-31$1.77$1.771,520,100——
2014-07-30$1.71$1.71453,400——
2014-07-29$1.74$1.74493,400——
2014-07-28$1.74$1.74843,500——
2014-07-25$1.69$1.69817,900——
2014-07-24$1.60$1.60399,800——
2014-07-23$1.61$1.61490,500——
2014-07-22$1.61$1.61692,100——
2014-07-21$1.56$1.56578,200——
2014-07-18$1.54$1.54311,700——
2014-07-17$1.51$1.51434,300——
2014-07-16$1.50$1.50457,600——
2014-07-15$1.53$1.53466,800——
2014-07-14$1.55$1.55526,400——
2014-07-11$1.53$1.53638,200——
2014-07-10$1.53$1.53544,800——
2014-07-09$1.55$1.55639,200——
2014-07-08$1.54$1.54803,400——
2014-07-07$1.59$1.59651,700——
2014-07-03$1.62$1.62366,800——
2014-07-02$1.65$1.651,089,500——
2014-07-01$1.67$1.671,120,000——
2014-06-30$1.56$1.561,100,400——
2014-06-27$1.65$1.658,522,800——
2014-06-26$1.71$1.71325,800——
2014-06-25$1.75$1.75536,000——
2014-06-24$1.74$1.74797,600——
2014-06-23$1.75$1.75599,300——
2014-06-20$1.79$1.792,523,800——
2014-06-19$1.76$1.76522,000——
2014-06-18$1.76$1.76642,300——
2014-06-17$1.75$1.75974,700——
2014-06-16$1.67$1.671,110,800——
2014-06-13$1.73$1.73904,700——
2014-06-12$1.70$1.70567,500——
2014-06-11$1.67$1.67555,000——
2014-06-10$1.74$1.741,385,500——
2014-06-09$1.76$1.761,066,300——
2014-06-06$1.73$1.73765,500——
2014-06-05$1.68$1.681,652,500——
2014-06-04$1.75$1.752,103,400——
2014-06-03$1.56$1.561,794,600——
2014-06-02$1.63$1.632,401,500——
2014-05-30$1.75$1.753,822,100——
2014-05-29$1.80$1.802,447,700——
2014-05-28$1.91$1.912,610,100——
2014-05-27$1.82$1.823,088,400——
2014-05-23$1.64$1.641,152,900——
2014-05-22$1.62$1.621,412,000——
2014-05-21$1.54$1.541,847,200——
2014-05-20$1.64$1.642,527,100——
2014-05-19$1.69$1.693,570,800——
2014-05-16$1.61$1.613,167,900——
2014-05-15$1.50$1.502,990,500——
2014-05-14$1.53$1.535,882,000——
2014-05-13$1.32$1.323,960,500——
2014-05-12$1.09$1.091,029,100——
2014-05-09$0.99$0.99952,900——
2014-05-08$0.99$0.99658,300——
2014-05-07$0.99$0.991,823,100——
2014-05-06$1.00$1.002,330,300——
2014-05-05$1.02$1.02874,800——
2014-05-02$1.05$1.05922,800——
2014-05-01$1.04$1.041,283,700——
2014-04-30$1.07$1.071,164,900——
2014-04-29$1.05$1.051,234,200——
2014-04-28$1.06$1.061,824,300——
2014-04-25$1.09$1.091,472,800——
2014-04-24$1.10$1.10960,600——
2014-04-23$1.10$1.101,517,200——
2014-04-22$1.15$1.151,483,700——
2014-04-21$1.12$1.121,930,000——
2014-04-17$1.04$1.042,243,800——
2014-04-16$1.05$1.051,645,600——
2014-04-15$1.08$1.081,477,500——
2014-04-14$1.08$1.082,007,800——
2014-04-11$1.08$1.081,763,900——
2014-04-10$1.10$1.102,136,800——
2014-04-09$1.20$1.205,153,100——
2014-04-08$1.03$1.034,954,200——
2014-04-07$1.23$1.231,491,800——
2014-04-04$1.25$1.251,627,400——
2014-04-03$1.28$1.281,506,600——
2014-04-02$1.35$1.352,050,200——
2014-04-01$1.37$1.371,981,700——
2014-03-31$1.32$1.321,038,700——
2014-03-28$1.33$1.33947,100——
2014-03-27$1.34$1.341,444,000——
2014-03-26$1.38$1.381,908,600——
2014-03-25$1.49$1.49871,800——
2014-03-24$1.49$1.491,703,600——
2014-03-21$1.55$1.553,888,500——
2014-03-20$1.65$1.651,029,700——
2014-03-19$1.62$1.621,456,700——
2014-03-18$1.69$1.691,059,700——
2014-03-17$1.69$1.691,207,200——
2014-03-14$1.72$1.721,337,800——
2014-03-13$1.66$1.661,601,700——
2014-03-12$1.74$1.741,151,400——
2014-03-11$1.78$1.781,130,300——
2014-03-10$1.82$1.82781,400——
2014-03-07$1.85$1.85750,700——
2014-03-06$1.88$1.88851,600——
2014-03-05$1.94$1.941,233,300——
2014-03-04$1.99$1.992,453,700——
2014-03-03$1.82$1.821,885,300——
2014-02-28$1.82$1.82866,500——
2014-02-27$1.77$1.77946,400——
2014-02-26$1.75$1.751,301,800——
2014-02-25$1.79$1.791,694,100——
2014-02-24$1.64$1.64960,000——
2014-02-21$1.66$1.66937,400——
2014-02-20$1.67$1.67589,500——
2014-02-19$1.66$1.66644,400——
2014-02-18$1.72$1.72807,700——
2014-02-14$1.65$1.65490,700——
2014-02-13$1.65$1.65519,000——
2014-02-12$1.66$1.66785,000——
2014-02-11$1.63$1.63710,700——
2014-02-10$1.65$1.65579,000——
2014-02-07$1.67$1.67735,100——
2014-02-06$1.65$1.65699,000——
2014-02-05$1.64$1.64883,300——
2014-02-04$1.67$1.67460,800——
2014-02-03$1.66$1.66974,000——
2014-01-31$1.73$1.73539,700——
2014-01-30$1.77$1.77891,600——
2014-01-29$1.78$1.78896,800——
2014-01-28$1.75$1.75919,100——
2014-01-27$1.74$1.74942,100——
2014-01-24$1.82$1.821,024,800——
2014-01-23$1.95$1.95423,900——
2014-01-22$1.98$1.98784,600——
2014-01-21$1.97$1.971,612,900——
2014-01-17$1.88$1.88741,900——
2014-01-16$1.88$1.88819,600——
2014-01-15$1.82$1.82539,500——
2014-01-14$1.79$1.79486,900——
2014-01-13$1.79$1.79495,300——
2014-01-10$1.84$1.84411,800——
2014-01-09$1.81$1.81575,300——
2014-01-08$1.86$1.86301,000——
2014-01-07$1.89$1.89307,100——
2014-01-06$1.90$1.90371,500——
2014-01-03$1.92$1.92327,000——
2014-01-02$1.88$1.88707,100——