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 — 2018

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2018-12-31$1.25$1.251,180,600——
2018-12-28$1.20$1.201,132,900——
2018-12-27$1.24$1.241,117,700——
2018-12-26$1.24$1.241,122,200——
2018-12-24$1.18$1.18451,000——
2018-12-21$1.18$1.182,851,600——
2018-12-20$1.15$1.151,672,100——
2018-12-19$1.16$1.161,542,700——
2018-12-18$1.20$1.20908,600——
2018-12-17$1.20$1.201,536,700——
2018-12-14$1.27$1.27723,000——
2018-12-13$1.28$1.28719,000——
2018-12-12$1.29$1.29821,100——
2018-12-11$1.23$1.231,214,600——
2018-12-10$1.23$1.231,370,700——
2018-12-07$1.30$1.30908,800——
2018-12-06$1.28$1.28850,200——
2018-12-04$1.26$1.26919,600——
2018-12-03$1.30$1.30934,400——
2018-11-30$1.32$1.32648,800——
2018-11-29$1.30$1.30720,500——
2018-11-28$1.36$1.361,140,900——
2018-11-27$1.29$1.29824,600——
2018-11-26$1.33$1.331,191,800——
2018-11-23$1.30$1.30450,800——
2018-11-21$1.29$1.29982,100——
2018-11-20$1.21$1.211,163,200——
2018-11-19$1.26$1.26956,200——
2018-11-16$1.26$1.261,000,200——
2018-11-15$1.30$1.30856,000——
2018-11-14$1.24$1.24908,200——
2018-11-13$1.26$1.261,252,800——
2018-11-12$1.27$1.271,371,100——
2018-11-09$1.33$1.331,176,200——
2018-11-08$1.41$1.41769,300——
2018-11-07$1.47$1.471,548,800——
2018-11-06$1.40$1.401,586,000——
2018-11-05$1.42$1.421,616,800——
2018-11-02$1.33$1.33885,500——
2018-11-01$1.33$1.331,143,400——
2018-10-31$1.33$1.331,185,500——
2018-10-30$1.29$1.29881,500——
2018-10-29$1.24$1.241,621,500——
2018-10-26$1.21$1.211,342,100——
2018-10-25$1.31$1.311,703,000——
2018-10-24$1.28$1.28961,400——
2018-10-23$1.29$1.291,087,400——
2018-10-22$1.37$1.37893,000——
2018-10-19$1.36$1.36906,100——
2018-10-18$1.39$1.391,065,500——
2018-10-17$1.45$1.452,053,300——
2018-10-16$1.48$1.481,760,100——
2018-10-15$1.48$1.481,050,200——
2018-10-12$1.45$1.452,229,500——
2018-10-11$1.44$1.441,910,600——
2018-10-10$1.43$1.432,373,400——
2018-10-09$1.52$1.52799,900——
2018-10-08$1.54$1.54803,200——
2018-10-05$1.55$1.55999,500——
2018-10-04$1.54$1.541,723,800——
2018-10-03$1.54$1.541,735,300——
2018-10-02$1.55$1.551,812,500——
2018-10-01$1.54$1.544,746,000——
2018-09-28$1.72$1.72912,100——
2018-09-27$1.68$1.681,057,900——
2018-09-26$1.62$1.62814,600——
2018-09-25$1.65$1.65756,500——
2018-09-24$1.68$1.68945,900——
2018-09-21$1.71$1.712,137,000——
2018-09-20$1.75$1.75901,700——
2018-09-19$1.72$1.721,068,900——
2018-09-18$1.74$1.74411,100——
2018-09-17$1.73$1.73623,000——
2018-09-14$1.75$1.751,087,400——
2018-09-13$1.79$1.792,113,100——
2018-09-12$1.70$1.701,198,400——
2018-09-11$1.60$1.60505,700——
2018-09-10$1.62$1.62664,100——
2018-09-07$1.64$1.64547,700——
2018-09-06$1.62$1.62569,800——
2018-09-05$1.64$1.64662,600——
2018-09-04$1.69$1.69651,500——
2018-08-31$1.71$1.71581,800——
2018-08-30$1.67$1.67615,900——
2018-08-29$1.70$1.70535,500——
2018-08-28$1.65$1.65260,500——
2018-08-27$1.67$1.67753,100——
2018-08-24$1.63$1.63620,500——
2018-08-23$1.67$1.67341,200——
2018-08-22$1.69$1.69629,400——
2018-08-21$1.69$1.69652,500——
2018-08-20$1.66$1.66641,000——
2018-08-17$1.61$1.61328,300——
2018-08-16$1.62$1.62694,300——
2018-08-15$1.61$1.611,164,600——
2018-08-14$1.70$1.701,366,600——
2018-08-13$1.62$1.621,262,700——
2018-08-10$1.71$1.71615,700——
2018-08-09$1.76$1.76647,200——
2018-08-08$1.74$1.74927,200——
2018-08-07$1.78$1.781,238,700——
2018-08-06$1.83$1.832,243,700——
2018-08-03$1.77$1.771,804,900——
2018-08-02$1.75$1.751,962,100——
2018-08-01$1.68$1.68908,200——
2018-07-31$1.65$1.651,587,500——
2018-07-30$1.62$1.621,488,300——
2018-07-27$1.65$1.652,215,000——
2018-07-26$1.66$1.662,738,000——
2018-07-25$1.53$1.531,499,900——
2018-07-24$1.55$1.551,545,700——
2018-07-23$1.56$1.562,100,900——
2018-07-20$1.66$1.662,086,600——
2018-07-19$1.52$1.521,943,300——
2018-07-18$1.61$1.613,039,100——
2018-07-17$1.54$1.54802,500——
2018-07-16$1.56$1.561,139,700——
2018-07-13$1.60$1.60466,300——
2018-07-12$1.62$1.62314,300——
2018-07-11$1.62$1.62519,100——
2018-07-10$1.61$1.61565,900——
2018-07-09$1.62$1.62664,200——
2018-07-06$1.68$1.68848,000——
2018-07-05$1.67$1.67925,500——
2018-07-03$1.64$1.64781,000——
2018-07-02$1.59$1.59972,700——
2018-06-29$1.61$1.611,702,800——
2018-06-28$1.58$1.581,393,800——
2018-06-27$1.64$1.641,080,400——
2018-06-26$1.64$1.641,215,900——
2018-06-25$1.71$1.711,291,300——
2018-06-22$1.76$1.763,888,700——
2018-06-21$1.67$1.671,319,300——
2018-06-20$1.62$1.621,308,700——
2018-06-19$1.55$1.55899,900——
2018-06-18$1.59$1.59696,900——
2018-06-15$1.63$1.631,422,200——
2018-06-14$1.63$1.63900,600——
2018-06-13$1.66$1.66595,300——
2018-06-12$1.64$1.64913,700——
2018-06-11$1.67$1.671,708,200——
2018-06-08$1.72$1.72882,500——
2018-06-07$1.71$1.71640,200——
2018-06-06$1.73$1.731,321,600——
2018-06-05$1.79$1.793,299,400——
2018-06-04$1.66$1.661,702,500——
2018-06-01$1.59$1.591,102,200——
2018-05-31$1.50$1.50666,000——
2018-05-30$1.56$1.56510,000——
2018-05-29$1.55$1.55914,900——
2018-05-25$1.63$1.63770,400——
2018-05-24$1.65$1.651,175,100——
2018-05-23$1.62$1.62533,400——
2018-05-22$1.58$1.581,098,700——
2018-05-21$1.64$1.64601,100——
2018-05-18$1.60$1.60993,300——
2018-05-17$1.57$1.57483,800——
2018-05-16$1.55$1.55741,100——
2018-05-15$1.53$1.53933,000——
2018-05-14$1.62$1.62791,600——
2018-05-11$1.63$1.63711,200——
2018-05-10$1.62$1.62478,600——
2018-05-09$1.61$1.61894,400——
2018-05-08$1.56$1.56790,300——
2018-05-07$1.56$1.561,064,400——
2018-05-04$1.64$1.64849,000——
2018-05-03$1.64$1.641,370,300——
2018-05-02$1.70$1.701,580,400——
2018-05-01$1.61$1.611,177,400——
2018-04-30$1.51$1.51511,200——
2018-04-27$1.52$1.52403,300——
2018-04-26$1.53$1.53694,000——
2018-04-25$1.46$1.461,099,700——
2018-04-24$1.54$1.54679,300——
2018-04-23$1.54$1.54783,500——
2018-04-20$1.60$1.601,593,200——
2018-04-19$1.62$1.621,015,600——
2018-04-18$1.70$1.701,474,600——
2018-04-17$1.69$1.692,607,500——
2018-04-16$1.64$1.642,627,400——
2018-04-13$1.49$1.49568,300——
2018-04-12$1.53$1.53670,200——
2018-04-11$1.50$1.50730,500——
2018-04-10$1.50$1.50743,300——
2018-04-09$1.48$1.481,008,400——
2018-04-06$1.39$1.39668,800——
2018-04-05$1.41$1.411,449,900——
2018-04-04$1.35$1.35763,100——
2018-04-03$1.32$1.32858,700——
2018-04-02$1.28$1.28827,800——
2018-03-29$1.31$1.311,030,200——
2018-03-28$1.26$1.261,053,800——
2018-03-27$1.26$1.26750,200——
2018-03-26$1.29$1.29774,000——
2018-03-23$1.30$1.301,989,700——
2018-03-22$1.33$1.33732,400——
2018-03-21$1.35$1.35629,000——
2018-03-20$1.32$1.32979,500——
2018-03-19$1.33$1.33646,000——
2018-03-16$1.34$1.341,088,100——
2018-03-15$1.32$1.32822,000——
2018-03-14$1.36$1.361,003,800——
2018-03-13$1.34$1.34456,400——
2018-03-12$1.36$1.36680,200——
2018-03-09$1.40$1.40698,100——
2018-03-08$1.32$1.32533,200——
2018-03-07$1.36$1.361,095,700——
2018-03-06$1.38$1.38607,700——
2018-03-05$1.33$1.33997,000——
2018-03-02$1.38$1.38649,500——
2018-03-01$1.29$1.29797,800——
2018-02-28$1.30$1.30903,100——
2018-02-27$1.38$1.38517,600——
2018-02-26$1.42$1.42661,500——
2018-02-23$1.42$1.42498,800——
2018-02-22$1.39$1.39364,500——
2018-02-21$1.38$1.38647,300——
2018-02-20$1.41$1.41893,500——
2018-02-16$1.43$1.43623,800——
2018-02-15$1.48$1.48687,100——
2018-02-14$1.49$1.491,553,400——
2018-02-13$1.38$1.381,021,500——
2018-02-12$1.27$1.272,589,900——
2018-02-09$1.32$1.322,126,300——
2018-02-08$1.35$1.351,331,500——
2018-02-07$1.41$1.41728,200——
2018-02-06$1.48$1.481,193,300——
2018-02-05$1.40$1.401,172,900——
2018-02-02$1.45$1.451,332,500——
2018-02-01$1.48$1.481,292,300——
2018-01-31$1.57$1.571,422,700——
2018-01-30$1.56$1.561,253,300——
2018-01-29$1.55$1.55818,000——
2018-01-26$1.57$1.57716,100——
2018-01-25$1.59$1.591,204,900——
2018-01-24$1.63$1.631,746,000——
2018-01-23$1.66$1.66953,000——
2018-01-22$1.62$1.621,252,600——
2018-01-19$1.64$1.64688,000——
2018-01-18$1.61$1.61810,900——
2018-01-17$1.67$1.671,195,500——
2018-01-16$1.63$1.632,269,000——
2018-01-12$1.72$1.721,122,100——
2018-01-11$1.69$1.692,052,300——
2018-01-10$1.77$1.772,308,500——
2018-01-09$1.80$1.801,463,700——
2018-01-08$1.91$1.911,295,300——
2018-01-05$1.98$1.981,267,600——
2018-01-04$1.94$1.941,439,100——
2018-01-03$1.85$1.851,661,400——
2018-01-02$1.90$1.901,294,200——