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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$0.92$0.92780,400——
2019-12-30$0.91$0.91691,000——
2019-12-27$0.92$0.92472,800——
2019-12-26$0.90$0.90445,100——
2019-12-24$0.90$0.90443,200——
2019-12-23$0.89$0.89747,600——
2019-12-20$0.92$0.921,054,500——
2019-12-19$0.94$0.94479,000——
2019-12-18$0.91$0.91484,500——
2019-12-17$0.91$0.91465,000——
2019-12-16$0.95$0.95470,100——
2019-12-13$0.94$0.94584,800——
2019-12-12$0.96$0.96479,700——
2019-12-11$0.94$0.94505,000——
2019-12-10$0.94$0.94488,300——
2019-12-09$0.91$0.91792,800——
2019-12-06$0.98$0.981,070,900——
2019-12-05$0.96$0.961,657,500——
2019-12-04$0.84$0.84560,700——
2019-12-03$0.83$0.83974,700——
2019-12-02$0.85$0.85901,600——
2019-11-29$0.88$0.88449,600——
2019-11-27$0.87$0.87383,100——
2019-11-26$0.89$0.89980,100——
2019-11-25$0.91$0.912,349,100——
2019-11-22$0.93$0.93527,700——
2019-11-21$0.96$0.96494,200——
2019-11-20$0.97$0.97661,300——
2019-11-19$0.97$0.97300,100——
2019-11-18$0.97$0.97613,500——
2019-11-15$1.00$1.00390,000——
2019-11-14$1.00$1.00315,300——
2019-11-13$1.01$1.01456,500——
2019-11-12$1.02$1.02239,700——
2019-11-11$1.02$1.02767,300——
2019-11-08$1.02$1.02337,600——
2019-11-07$1.03$1.03749,300——
2019-11-06$0.99$0.99446,500——
2019-11-05$1.01$1.01757,100——
2019-11-04$1.01$1.011,167,100——
2019-11-01$0.98$0.98608,500——
2019-10-31$0.95$0.95877,600——
2019-10-30$1.00$1.00322,100——
2019-10-29$1.01$1.01586,500——
2019-10-28$1.00$1.00526,700——
2019-10-25$0.99$0.99459,200——
2019-10-24$1.01$1.01715,100——
2019-10-23$1.01$1.01376,800——
2019-10-22$1.03$1.03412,400——
2019-10-21$1.04$1.04326,100——
2019-10-18$1.05$1.05319,400——
2019-10-17$1.06$1.061,086,100——
2019-10-16$1.00$1.00423,100——
2019-10-15$1.02$1.02876,400——
2019-10-14$1.06$1.06320,700——
2019-10-11$1.09$1.091,144,300——
2019-10-10$1.13$1.131,985,100——
2019-10-09$1.07$1.071,632,900——
2019-10-08$1.00$1.00816,900——
2019-10-07$0.99$0.991,214,200——
2019-10-04$0.98$0.98450,200——
2019-10-03$0.96$0.96280,400——
2019-10-02$0.95$0.95835,700——
2019-10-01$0.97$0.97447,100——
2019-09-30$0.97$0.97403,700——
2019-09-27$0.97$0.97298,100——
2019-09-26$0.97$0.97343,300——
2019-09-25$1.00$1.00637,200——
2019-09-24$0.97$0.97450,600——
2019-09-23$0.98$0.98320,900——
2019-09-20$0.98$0.98636,700——
2019-09-19$0.97$0.97374,700——
2019-09-18$0.97$0.97573,800——
2019-09-17$1.00$1.00426,600——
2019-09-16$0.98$0.98888,500——
2019-09-13$1.02$1.02788,400——
2019-09-12$0.98$0.98716,700——
2019-09-11$1.01$1.01730,400——
2019-09-10$0.97$0.97625,100——
2019-09-09$0.95$0.95772,600——
2019-09-06$1.00$1.002,053,200——
2019-09-05$0.97$0.97546,100——
2019-09-04$0.95$0.95479,100——
2019-09-03$0.96$0.961,724,200——
2019-08-30$0.94$0.94755,000——
2019-08-29$0.92$0.92523,300——
2019-08-28$0.92$0.92781,300——
2019-08-27$0.89$0.89850,800——
2019-08-26$0.89$0.89765,500——
2019-08-23$0.88$0.881,336,600——
2019-08-22$0.89$0.89576,500——
2019-08-21$0.92$0.92481,400——
2019-08-20$0.94$0.941,417,100——
2019-08-19$0.88$0.88749,600——
2019-08-16$0.87$0.871,335,900——
2019-08-15$0.87$0.87881,100——
2019-08-14$0.93$0.931,433,400——
2019-08-13$0.94$0.94557,500——
2019-08-12$0.91$0.91942,300——
2019-08-09$0.92$0.92671,900——
2019-08-08$0.93$0.931,325,100——
2019-08-07$0.87$0.871,781,000——
2019-08-06$0.91$0.911,889,200——
2019-08-05$0.92$0.921,100,100——
2019-08-02$0.94$0.941,549,900——
2019-08-01$0.96$0.961,211,400——
2019-07-31$0.99$0.992,143,600——
2019-07-30$0.96$0.961,357,100——
2019-07-29$0.94$0.941,855,400——
2019-07-26$0.96$0.962,136,700——
2019-07-25$0.92$0.921,784,200——
2019-07-24$0.97$0.971,450,500——
2019-07-23$0.99$0.992,177,300——
2019-07-22$1.03$1.031,297,100——
2019-07-19$1.06$1.061,912,300——
2019-07-18$1.03$1.032,933,600——
2019-07-17$1.10$1.101,654,700——
2019-07-16$1.11$1.112,643,300——
2019-07-15$1.14$1.145,716,800——
2019-07-12$1.07$1.0715,813,200——
2019-07-11$1.44$1.441,085,900——
2019-07-10$1.43$1.431,939,700——
2019-07-09$1.41$1.412,250,900——
2019-07-08$1.32$1.321,851,700——
2019-07-05$1.34$1.341,279,800——
2019-07-03$1.34$1.34722,700——
2019-07-02$1.31$1.311,169,900——
2019-07-01$1.36$1.36827,300——
2019-06-28$1.37$1.374,243,400——
2019-06-27$1.34$1.341,159,200——
2019-06-26$1.30$1.30766,200——
2019-06-25$1.32$1.321,251,500——
2019-06-24$1.32$1.32718,500——
2019-06-21$1.36$1.362,323,500——
2019-06-20$1.34$1.342,510,500——
2019-06-19$1.30$1.301,118,800——
2019-06-18$1.30$1.301,173,900——
2019-06-17$1.30$1.30960,000——
2019-06-14$1.34$1.341,147,200——
2019-06-13$1.31$1.311,144,200——
2019-06-12$1.30$1.30462,400——
2019-06-11$1.31$1.31690,100——
2019-06-10$1.30$1.30594,400——
2019-06-07$1.29$1.29820,400——
2019-06-06$1.29$1.291,275,800——
2019-06-05$1.33$1.33932,900——
2019-06-04$1.35$1.35984,100——
2019-06-03$1.35$1.351,175,800——
2019-05-31$1.35$1.35957,400——
2019-05-30$1.34$1.34695,700——
2019-05-29$1.32$1.32954,800——
2019-05-28$1.30$1.301,035,800——
2019-05-24$1.34$1.341,251,300——
2019-05-23$1.32$1.32561,800——
2019-05-22$1.33$1.331,049,900——
2019-05-21$1.37$1.37801,200——
2019-05-20$1.36$1.36837,400——
2019-05-17$1.40$1.401,146,600——
2019-05-16$1.41$1.41981,900——
2019-05-15$1.39$1.391,319,600——
2019-05-14$1.39$1.39973,000——
2019-05-13$1.36$1.361,127,200——
2019-05-10$1.38$1.38767,600——
2019-05-09$1.38$1.381,298,100——
2019-05-08$1.43$1.43677,500——
2019-05-07$1.41$1.41767,500——
2019-05-06$1.45$1.451,012,500——
2019-05-03$1.46$1.46745,000——
2019-05-02$1.40$1.40704,500——
2019-05-01$1.44$1.441,886,600——
2019-04-30$1.41$1.41875,000——
2019-04-29$1.39$1.39506,500——
2019-04-26$1.38$1.38415,600——
2019-04-25$1.37$1.37605,400——
2019-04-24$1.37$1.37821,300——
2019-04-23$1.42$1.42948,000——
2019-04-22$1.37$1.37521,600——
2019-04-18$1.38$1.381,114,000——
2019-04-17$1.36$1.36766,500——
2019-04-16$1.36$1.36773,800——
2019-04-15$1.36$1.361,130,800——
2019-04-12$1.40$1.401,975,900——
2019-04-11$1.44$1.441,607,500——
2019-04-10$1.56$1.561,786,300——
2019-04-09$1.51$1.511,159,500——
2019-04-08$1.53$1.531,700,900——
2019-04-05$1.49$1.491,256,400——
2019-04-04$1.48$1.48651,600——
2019-04-03$1.47$1.471,287,500——
2019-04-02$1.52$1.522,332,300——
2019-04-01$1.49$1.492,983,700——
2019-03-29$1.40$1.401,373,800——
2019-03-28$1.42$1.42717,700——
2019-03-27$1.39$1.391,303,800——
2019-03-26$1.42$1.421,766,600——
2019-03-25$1.36$1.361,535,400——
2019-03-22$1.32$1.322,310,000——
2019-03-21$1.38$1.381,164,900——
2019-03-20$1.42$1.421,843,300——
2019-03-19$1.38$1.381,571,300——
2019-03-18$1.37$1.371,366,300——
2019-03-15$1.41$1.412,610,400——
2019-03-14$1.33$1.331,850,700——
2019-03-13$1.29$1.291,581,900——
2019-03-12$1.28$1.28985,800——
2019-03-11$1.27$1.27754,500——
2019-03-08$1.24$1.24810,200——
2019-03-07$1.24$1.24644,700——
2019-03-06$1.22$1.221,391,400——
2019-03-05$1.23$1.23880,400——
2019-03-04$1.24$1.241,061,700——
2019-03-01$1.26$1.261,105,700——
2019-02-28$1.26$1.261,105,100——
2019-02-27$1.31$1.31926,400——
2019-02-26$1.31$1.31809,200——
2019-02-25$1.32$1.321,057,500——
2019-02-22$1.33$1.331,532,100——
2019-02-21$1.36$1.361,338,500——
2019-02-20$1.39$1.39766,900——
2019-02-19$1.44$1.44902,800——
2019-02-15$1.40$1.40983,000——
2019-02-14$1.36$1.36755,300——
2019-02-13$1.34$1.34529,200——
2019-02-12$1.35$1.35627,700——
2019-02-11$1.33$1.33974,600——
2019-02-08$1.34$1.34676,400——
2019-02-07$1.33$1.331,183,100——
2019-02-06$1.40$1.401,120,200——
2019-02-05$1.45$1.452,148,200——
2019-02-04$1.33$1.33720,700——
2019-02-01$1.30$1.30739,900——
2019-01-31$1.30$1.301,359,800——
2019-01-30$1.30$1.301,831,800——
2019-01-29$1.27$1.27537,700——
2019-01-28$1.28$1.28773,300——
2019-01-25$1.29$1.29748,100——
2019-01-24$1.24$1.24312,900——
2019-01-23$1.23$1.23681,100——
2019-01-22$1.26$1.261,417,800——
2019-01-18$1.29$1.29458,200——
2019-01-17$1.29$1.29698,200——
2019-01-16$1.29$1.29669,600——
2019-01-15$1.27$1.27761,600——
2019-01-14$1.30$1.30556,100——
2019-01-11$1.30$1.30978,000——
2019-01-10$1.34$1.34648,900——
2019-01-09$1.34$1.341,278,300——
2019-01-08$1.29$1.29942,100——
2019-01-07$1.32$1.32895,000——
2019-01-04$1.30$1.301,426,700——
2019-01-03$1.25$1.25927,600——
2019-01-02$1.28$1.28879,300——