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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$1.76$1.762,904,500——
2020-12-30$1.85$1.852,425,400——
2020-12-29$1.83$1.832,869,800——
2020-12-28$1.89$1.895,660,600——
2020-12-24$1.76$1.761,387,000——
2020-12-23$1.75$1.753,220,000——
2020-12-22$1.64$1.644,058,400——
2020-12-21$1.72$1.723,310,300——
2020-12-18$1.81$1.816,176,700——
2020-12-17$1.84$1.842,962,200——
2020-12-16$1.71$1.714,436,100——
2020-12-15$1.80$1.806,038,700——
2020-12-14$1.60$1.607,392,900——
2020-12-11$1.50$1.502,508,100——
2020-12-10$1.49$1.492,465,000——
2020-12-09$1.39$1.394,519,600——
2020-12-08$1.48$1.486,675,400——
2020-12-07$1.43$1.438,102,100——
2020-12-04$1.21$1.212,547,500——
2020-12-03$1.10$1.102,023,200——
2020-12-02$1.08$1.081,154,000——
2020-12-01$1.05$1.05894,000——
2020-11-30$1.06$1.061,327,300——
2020-11-27$1.07$1.071,305,900——
2020-11-25$1.11$1.113,108,800——
2020-11-24$1.03$1.032,241,300——
2020-11-23$0.99$0.991,878,600——
2020-11-20$0.98$0.98650,900——
2020-11-19$0.96$0.96700,300——
2020-11-18$0.96$0.96784,600——
2020-11-17$0.96$0.961,230,800——
2020-11-16$1.01$1.01988,600——
2020-11-13$0.99$0.99897,100——
2020-11-12$1.02$1.021,309,000——
2020-11-11$1.07$1.072,108,100——
2020-11-10$0.99$0.991,518,700——
2020-11-09$0.92$0.921,006,900——
2020-11-06$0.90$0.90706,600——
2020-11-05$0.91$0.911,280,300——
2020-11-04$0.89$0.89444,500——
2020-11-03$0.90$0.90736,200——
2020-11-02$0.86$0.86798,200——
2020-10-30$0.86$0.86749,900——
2020-10-29$0.88$0.881,200,100——
2020-10-28$0.82$0.821,930,400——
2020-10-27$0.92$0.92632,600——
2020-10-26$0.91$0.911,044,000——
2020-10-23$0.94$0.94632,600——
2020-10-22$0.94$0.941,199,600——
2020-10-21$0.96$0.96902,400——
2020-10-20$0.97$0.97895,000——
2020-10-19$0.96$0.961,210,300——
2020-10-16$0.99$0.991,075,500——
2020-10-15$1.01$1.011,370,600——
2020-10-14$1.02$1.021,510,400——
2020-10-13$1.01$1.011,553,200——
2020-10-12$1.02$1.021,126,000——
2020-10-09$1.03$1.03948,300——
2020-10-08$1.06$1.061,147,800——
2020-10-07$1.07$1.074,728,400——
2020-10-06$0.99$0.992,887,900——
2020-10-05$1.00$1.00781,300——
2020-10-02$0.98$0.98982,200——
2020-10-01$1.00$1.001,515,200——
2020-09-30$1.00$1.00990,900——
2020-09-29$1.04$1.04561,400——
2020-09-28$1.01$1.01905,400——
2020-09-25$1.00$1.00684,000——
2020-09-24$1.01$1.011,006,700——
2020-09-23$0.96$0.962,975,400——
2020-09-22$1.06$1.061,524,600——
2020-09-21$1.05$1.056,016,000——
2020-09-18$1.29$1.292,475,500——
2020-09-17$1.25$1.251,722,900——
2020-09-16$1.21$1.214,149,800——
2020-09-15$1.10$1.101,281,000——
2020-09-14$1.11$1.111,529,800——
2020-09-11$1.02$1.02459,600——
2020-09-10$1.04$1.04455,100——
2020-09-09$1.07$1.07579,500——
2020-09-08$1.03$1.031,004,500——
2020-09-04$1.07$1.071,254,800——
2020-09-03$1.09$1.091,000,600——
2020-09-02$1.13$1.13978,900——
2020-09-01$1.15$1.151,353,300——
2020-08-31$1.15$1.151,339,900——
2020-08-28$1.15$1.152,681,000——
2020-08-27$1.11$1.112,305,000——
2020-08-26$1.09$1.091,007,900——
2020-08-25$1.08$1.08618,100——
2020-08-24$1.06$1.06945,900——
2020-08-21$1.05$1.051,034,000——
2020-08-20$1.09$1.092,081,800——
2020-08-19$1.04$1.041,036,000——
2020-08-18$1.00$1.00483,500——
2020-08-17$1.03$1.03779,900——
2020-08-14$1.01$1.01328,400——
2020-08-13$1.00$1.00549,900——
2020-08-12$1.01$1.01567,300——
2020-08-11$0.97$0.97980,800——
2020-08-10$1.00$1.00816,100——
2020-08-07$1.03$1.03628,300——
2020-08-06$1.03$1.03638,400——
2020-08-05$1.05$1.05797,700——
2020-08-04$1.04$1.04802,600——
2020-08-03$1.02$1.02794,200——
2020-07-31$0.97$0.97932,300——
2020-07-30$1.01$1.01805,800——
2020-07-29$0.99$0.991,818,100——
2020-07-28$1.03$1.03929,700——
2020-07-27$1.09$1.092,211,500——
2020-07-24$1.01$1.011,044,500——
2020-07-23$1.01$1.01931,500——
2020-07-22$1.03$1.031,254,000——
2020-07-21$1.02$1.021,713,200——
2020-07-20$1.04$1.041,625,600——
2020-07-17$0.99$0.992,128,900——
2020-07-16$0.95$0.951,190,400——
2020-07-15$0.91$0.91864,800——
2020-07-14$0.90$0.90356,500——
2020-07-13$0.88$0.88785,700——
2020-07-10$0.90$0.90572,000——
2020-07-09$0.88$0.881,343,000——
2020-07-08$0.94$0.94917,600——
2020-07-07$0.91$0.91700,200——
2020-07-06$0.92$0.92955,000——
2020-07-02$0.88$0.88566,400——
2020-07-01$0.90$0.90828,500——
2020-06-30$0.88$0.881,418,300——
2020-06-29$0.90$0.90978,300——
2020-06-26$0.86$0.864,095,000——
2020-06-25$0.92$0.92620,800——
2020-06-24$0.91$0.911,348,600——
2020-06-23$0.96$0.96916,000——
2020-06-22$0.99$0.991,267,500——
2020-06-19$0.94$0.941,332,800——
2020-06-18$0.96$0.96954,800——
2020-06-17$0.98$0.98665,400——
2020-06-16$1.00$1.001,029,900——
2020-06-15$0.99$0.991,266,900——
2020-06-12$1.00$1.001,109,000——
2020-06-11$0.98$0.981,490,900——
2020-06-10$1.02$1.02848,700——
2020-06-09$1.05$1.051,159,100——
2020-06-08$1.04$1.041,328,500——
2020-06-05$1.05$1.051,528,500——
2020-06-04$1.02$1.021,331,600——
2020-06-03$1.00$1.001,437,300——
2020-06-02$1.02$1.021,669,400——
2020-06-01$1.02$1.021,459,300——
2020-05-29$1.05$1.051,063,200——
2020-05-28$1.04$1.04835,000——
2020-05-27$1.07$1.071,991,000——
2020-05-26$1.06$1.061,292,600——
2020-05-22$1.10$1.10723,000——
2020-05-21$1.10$1.101,191,000——
2020-05-20$1.13$1.131,401,600——
2020-05-19$1.10$1.101,419,000——
2020-05-18$1.09$1.091,367,900——
2020-05-15$1.04$1.041,640,000——
2020-05-14$1.03$1.032,348,800——
2020-05-13$1.03$1.034,019,100——
2020-05-12$1.10$1.102,009,600——
2020-05-11$1.20$1.202,211,200——
2020-05-08$1.23$1.233,489,000——
2020-05-07$1.14$1.141,814,700——
2020-05-06$1.10$1.101,321,600——
2020-05-05$1.13$1.131,316,200——
2020-05-04$1.12$1.122,416,800——
2020-05-01$1.14$1.143,093,300——
2020-04-30$1.10$1.101,820,500——
2020-04-29$1.18$1.182,590,900——
2020-04-28$1.11$1.112,049,600——
2020-04-27$1.10$1.102,240,900——
2020-04-24$1.11$1.113,293,500——
2020-04-23$1.08$1.087,635,700——
2020-04-22$0.98$0.982,500,500——
2020-04-21$0.87$0.871,912,100——
2020-04-20$0.94$0.943,111,100——
2020-04-17$0.83$0.831,947,300——
2020-04-16$0.77$0.771,338,600——
2020-04-15$0.78$0.781,897,200——
2020-04-14$0.79$0.792,969,300——
2020-04-13$0.66$0.66910,200——
2020-04-09$0.66$0.661,251,100——
2020-04-08$0.65$0.651,388,500——
2020-04-07$0.64$0.642,118,300——
2020-04-06$0.59$0.59985,600——
2020-04-03$0.55$0.55710,400——
2020-04-02$0.56$0.561,043,500——
2020-04-01$0.57$0.571,094,600——
2020-03-31$0.56$0.561,296,900——
2020-03-30$0.53$0.531,100,300——
2020-03-27$0.51$0.511,200,100——
2020-03-26$0.57$0.571,036,000——
2020-03-25$0.58$0.581,375,200——
2020-03-24$0.57$0.571,139,700——
2020-03-23$0.49$0.491,164,200——
2020-03-20$0.57$0.571,727,200——
2020-03-19$0.57$0.572,015,400——
2020-03-18$0.48$0.481,243,400——
2020-03-17$0.60$0.601,418,500——
2020-03-16$0.46$0.462,131,300——
2020-03-13$0.52$0.522,056,500——
2020-03-12$0.38$0.382,569,900——
2020-03-11$0.51$0.511,112,600——
2020-03-10$0.58$0.582,181,200——
2020-03-09$0.54$0.542,102,100——
2020-03-06$0.60$0.601,933,700——
2020-03-05$0.67$0.672,017,400——
2020-03-04$0.72$0.723,705,000——
2020-03-03$0.64$0.646,587,100——
2020-03-02$0.62$0.621,827,100——
2020-02-28$0.60$0.602,977,600——
2020-02-27$0.68$0.682,151,600——
2020-02-26$0.72$0.72938,400——
2020-02-25$0.73$0.731,506,600——
2020-02-24$0.78$0.782,092,200——
2020-02-21$0.84$0.841,128,000——
2020-02-20$0.87$0.871,157,900——
2020-02-19$0.87$0.871,641,000——
2020-02-18$0.87$0.87942,000——
2020-02-14$0.89$0.891,025,900——
2020-02-13$0.94$0.941,249,400——
2020-02-12$0.92$0.921,643,100——
2020-02-11$0.87$0.87611,500——
2020-02-10$0.85$0.851,849,500——
2020-02-07$0.87$0.87572,000——
2020-02-06$0.85$0.85439,400——
2020-02-05$0.86$0.86674,100——
2020-02-04$0.87$0.871,185,000——
2020-02-03$0.89$0.892,075,300——
2020-01-31$0.83$0.831,437,100——
2020-01-30$0.81$0.811,131,000——
2020-01-29$0.80$0.801,293,200——
2020-01-28$0.78$0.781,104,000——
2020-01-27$0.82$0.82803,600——
2020-01-24$0.83$0.83381,000——
2020-01-23$0.83$0.83585,800——
2020-01-22$0.84$0.84571,100——
2020-01-21$0.85$0.851,011,900——
2020-01-17$0.87$0.87636,900——
2020-01-16$0.89$0.89362,500——
2020-01-15$0.88$0.88448,300——
2020-01-14$0.89$0.89321,200——
2020-01-13$0.90$0.90392,500——
2020-01-10$0.90$0.90416,800——
2020-01-09$0.90$0.90383,500——
2020-01-08$0.91$0.91781,900——
2020-01-07$0.89$0.89286,900——
2020-01-06$0.90$0.90813,700——
2020-01-03$0.91$0.91509,900——
2020-01-02$0.93$0.93392,400——