Uranium Energy Stock Price History
NYSE: UECBasic MaterialsOther Metals and MineralsUSD
9.19+0.05 (+0.55%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
UEC price history at a glance
The price history for Uranium Energy (UEC) on this page begins on April 2, 2007, when the stock closed at $6.97; it most recently closed at $9.19 on October 5, 2026. The highest price in this record is $20.34, reached on January 19, 2026; the latest close is 54.8% below that peak. Across the 18 complete calendar years in the table, UEC finished higher in 10 and lower in 8. Its best year was 2009 (+845.0%) and its worst was 2008 (-87.8%).
Over roughly 20 years the share price changed +31.9%, a 1.4% compound annual price return (excluding dividends). In the last 12 months alone, UEC has lost 32.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2007
- $20.34
- Date of high
- Jan 19, 2026
- Low since 2007
- $0.16
- Date of low
- Dec 8, 2008
- 52-week high
- $20.34
- 52-week low
- $8.91
- Last close
- $9.19
UEC returns
1 week
-1.18%
1 month
-20.78%
3 months
-12.73%
6 months
-32.08%
Year to date
-21.32%
1 year
-32.18%
3 years
+78.45%
5 years
+169.50%
UEC price return, excluding dividends.
UEC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 9.19 | -29.90% |
| 2025 | 13.11 | +71.60% |
| 2024 | 7.64 | +19.37% |
| 2023 | 6.40 | +64.95% |
| 2022 | 3.88 | +15.82% |
| 2021 | 3.35 | +90.34% |
| 2020 | 1.76 | +93.41% |
| 2019 | 0.91 | -30.00% |
| 2018 | 1.30 | -26.55% |
| 2017 | 1.77 | +58.04% |
| 2016 | 1.12 | +5.66% |
| 2015 | 1.06 | -40.11% |
| 2014 | 1.77 | -7.81% |
| 2013 | 1.92 | -27.27% |
| 2012 | 2.64 | -13.73% |
| 2011 | 3.06 | -49.34% |
| 2010 | 6.04 | +59.79% |
| 2009 | 3.78 | +845.00% |
| 2008 | 0.40 | -87.84% |
| 2007* | 3.29 | -52.80% |
* Partial year: the record begins after the start of 2007; return measured from the first available close.
2026 return is year to date.
UEC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 9.34 | 9.34 | 9.11 | 9.19 | +0.55% | |
| 9.39 | 9.49 | 9.00 | 9.14 | -3.48% | |
| 9.75 | 9.80 | 9.39 | 9.47 | -6.33% | |
| 9.67 | 10.39 | 9.59 | 10.11 | +8.13% | |
| 9.38 | 9.65 | 9.29 | 9.35 | +0.54% | |
| 9.67 | 9.74 | 9.23 | 9.30 | -0.64% | |
| 9.39 | 9.52 | 9.11 | 9.36 | -0.95% | |
| 9.47 | 9.88 | 9.19 | 9.45 | +1.72% | |
| 9.91 | 9.94 | 8.98 | 9.29 | +0.87% | |
| 9.30 | 9.32 | 9.01 | 9.21 | -2.13% | |
| 9.51 | 9.68 | 9.39 | 9.41 | -0.63% | |
| 9.85 | 9.87 | 9.33 | 9.47 | -4.82% | |
| 10.17 | 10.19 | 9.87 | 9.95 | -3.68% | |
| 10.24 | 10.43 | 9.90 | 10.33 | +2.48% | |
| 10.12 | 10.35 | 9.99 | 10.08 | +2.75% | |
| 10.32 | 10.37 | 9.60 | 9.81 | -3.06% | |
| 10.41 | 10.41 | 10.11 | 10.12 | +0.40% | |
| 10.30 | 10.39 | 9.85 | 10.08 | -0.98% | |
| 10.23 | 10.41 | 10.03 | 10.18 | -0.78% | |
| 10.10 | 10.31 | 9.76 | 10.26 | -1.82% | |
| 11.25 | 11.38 | 10.41 | 10.45 | -5.17% | |
| 11.38 | 11.43 | 10.95 | 11.02 | -5.00% | |
| 11.82 | 11.95 | 11.55 | 11.60 | -2.44% | |
| 11.60 | 12.26 | 11.48 | 11.89 | +3.03% | |
| 11.40 | 11.72 | 11.40 | 11.54 | +0.26% | |
| 11.75 | 11.92 | 11.34 | 11.51 | -0.95% | |
| 11.63 | 11.93 | 11.42 | 11.62 | +0.26% | |
| 11.60 | 12.05 | 11.41 | 11.59 | -5.31% | |
| 12.31 | 12.40 | 12.06 | 12.24 | -1.29% | |
| 13.61 | 13.67 | 12.40 | 12.40 | -8.96% | |
| 13.30 | 13.70 | 13.06 | 13.62 | +3.73% | |
| 13.43 | 13.80 | 12.95 | 13.13 | -1.06% | |
| 12.41 | 13.49 | 12.41 | 13.27 | +6.08% | |
| 12.71 | 12.88 | 12.29 | 12.51 | -1.96% | |
| 11.54 | 12.82 | 11.54 | 12.76 | +14.44% | |
| 11.44 | 11.53 | 10.93 | 11.15 | -4.13% | |
| 11.17 | 11.65 | 11.12 | 11.63 | +6.11% | |
| 10.78 | 11.06 | 10.57 | 10.96 | -1.88% | |
| 11.22 | 11.40 | 11.02 | 11.17 | -0.36% | |
| 11.25 | 11.54 | 11.20 | 11.21 | +0.18% | |
| 11.40 | 11.56 | 11.08 | 11.19 | -1.50% | |
| 11.80 | 11.83 | 11.30 | 11.36 | -0.87% | |
| 11.50 | 11.62 | 11.33 | 11.46 | +0.70% | |
| 11.27 | 11.54 | 11.22 | 11.38 | +1.07% | |
| 11.07 | 11.48 | 10.98 | 11.26 | +4.65% | |
| 10.59 | 10.97 | 10.46 | 10.76 | +0.37% | |
| 10.65 | 10.89 | 10.54 | 10.72 | +2.10% | |
| 10.27 | 10.83 | 10.20 | 10.50 | +5.32% | |
| 9.43 | 10.02 | 9.36 | 9.97 | +3.85% | |
| 10.00 | 10.01 | 9.27 | 9.60 | -1.44% | |
| 9.48 | 9.81 | 9.28 | 9.74 | +7.74% | |
| 9.41 | 9.49 | 8.95 | 9.04 | -4.24% | |
| 9.70 | 9.72 | 9.12 | 9.44 | -4.74% | |
| 9.79 | 10.12 | 9.65 | 9.91 | +4.21% | |
| 9.84 | 9.87 | 9.41 | 9.51 | -3.26% | |
| 9.46 | 9.92 | 9.41 | 9.83 | +1.03% | |
| 9.70 | 9.86 | 9.55 | 9.73 | +1.88% | |
| 9.65 | 9.79 | 9.38 | 9.55 | +1.60% | |
| 9.31 | 9.59 | 9.26 | 9.40 | +1.29% | |
| 9.20 | 9.42 | 8.91 | 9.28 | -0.54% | |
| 9.87 | 9.90 | 9.23 | 9.33 | -7.72% | |
| 10.26 | 10.54 | 9.90 | 10.11 | -2.69% | |
| 10.30 | 10.57 | 10.26 | 10.39 | +3.18% | |
| 10.42 | 10.46 | 9.91 | 10.07 | -4.37% | |
| 10.35 | 10.60 | 10.24 | 10.53 | +3.64% | |
| 10.09 | 10.44 | 10.03 | 10.16 | +2.32% | |
| 9.75 | 10.08 | 9.56 | 9.93 | +0.30% | |
| 10.51 | 10.51 | 9.70 | 9.90 | -6.52% | |
| 10.80 | 11.07 | 10.53 | 10.59 | -1.67% | |
| 10.74 | 11.31 | 10.53 | 10.77 | +2.09% | |
| 10.79 | 11.02 | 10.54 | 10.55 | -1.03% | |
| 10.55 | 10.76 | 10.40 | 10.66 | -1.57% | |
| 10.57 | 10.92 | 10.27 | 10.83 | +0.28% | |
| 10.35 | 10.80 | 10.24 | 10.80 | +1.98% | |
| 11.12 | 11.24 | 10.48 | 10.59 | -2.84% | |
| 11.15 | 11.23 | 10.77 | 10.90 | -3.88% | |
| 11.03 | 12.00 | 10.98 | 11.34 | -1.13% | |
| 11.66 | 11.87 | 11.43 | 11.47 | -4.50% | |
| 11.85 | 12.15 | 11.58 | 12.01 | +5.17% | |
| 11.50 | 12.14 | 11.35 | 11.42 | -2.14% | |
| 12.05 | 12.41 | 11.63 | 11.67 | -0.85% | |
| 11.64 | 12.31 | 11.54 | 11.77 | +6.71% | |
| 10.97 | 11.37 | 10.72 | 11.03 | +3.76% | |
| 9.80 | 10.68 | 9.65 | 10.63 | +12.85% | |
| 10.63 | 10.64 | 9.36 | 9.42 | -11.55% | |
| 12.04 | 12.15 | 10.30 | 10.65 | -15.54% | |
| 13.01 | 13.29 | 12.60 | 12.61 | -0.32% | |
| 13.78 | 13.86 | 12.43 | 12.65 | -10.54% | |
| 13.90 | 14.46 | 13.75 | 14.14 | +0.35% | |
| 15.09 | 15.14 | 13.91 | 14.09 | -8.74% | |
| 13.50 | 15.49 | 13.42 | 15.44 | +13.61% | |
| 13.19 | 13.90 | 12.93 | 13.59 | -1.31% | |
| 13.42 | 13.93 | 13.11 | 13.77 | +1.62% | |
| 13.36 | 13.67 | 13.02 | 13.55 | +0.82% | |
| 13.31 | 13.64 | 12.97 | 13.44 | -0.52% | |
| 13.29 | 13.74 | 13.22 | 13.51 | +3.76% | |
| 13.17 | 13.55 | 12.94 | 13.02 | -0.61% | |
| 12.66 | 13.48 | 12.55 | 13.10 | +2.75% | |
| 12.17 | 12.89 | 11.85 | 12.75 | +7.05% | |
| 13.00 | 13.06 | 11.78 | 11.91 | -9.77% | |
| 13.85 | 13.89 | 13.05 | 13.20 | -3.30% | |
| 14.15 | 14.32 | 13.65 | 13.65 | -7.83% | |
| 15.50 | 15.50 | 14.46 | 14.81 | -3.64% | |
| 15.56 | 15.83 | 14.89 | 15.37 | -0.84% | |
| 15.97 | 16.04 | 14.79 | 15.50 | -5.89% | |
| 15.54 | 16.83 | 15.35 | 16.47 | +8.64% | |
| 15.84 | 15.92 | 14.93 | 15.16 | -2.76% | |
| 15.78 | 16.19 | 15.20 | 15.59 | -1.14% | |
| 14.81 | 15.90 | 14.41 | 15.77 | +8.76% | |
| 15.11 | 15.28 | 14.13 | 14.50 | -2.16% | |
| 14.84 | 15.29 | 14.47 | 14.82 | -0.80% | |
| 14.67 | 14.99 | 14.43 | 14.94 | +0.34% | |
| 13.77 | 15.08 | 13.75 | 14.89 | +11.04% | |
| 14.55 | 14.61 | 13.37 | 13.41 | -7.26% | |
| 15.10 | 15.29 | 14.26 | 14.46 | -6.16% | |
| 14.57 | 15.47 | 14.56 | 15.41 | +9.68% | |
| 14.98 | 15.08 | 13.98 | 14.05 | -6.02% | |
| 15.16 | 15.98 | 14.24 | 14.95 | -1.32% | |
| 14.80 | 15.39 | 14.59 | 15.15 | +4.84% | |
| 15.23 | 15.27 | 14.37 | 14.45 | -4.49% | |
| 14.82 | 15.18 | 14.36 | 15.13 | +1.07% | |
| 15.50 | 15.62 | 14.66 | 14.97 | -1.25% | |
| 14.98 | 15.29 | 14.88 | 15.16 | +2.29% | |
| 14.24 | 15.36 | 14.19 | 14.82 | +4.88% | |
| 14.29 | 14.44 | 13.89 | 14.13 | +1.29% | |
| 13.25 | 13.99 | 12.97 | 13.95 | +3.10% | |
| 13.85 | 14.22 | 13.42 | 13.53 | -1.31% | |
| 13.62 | 14.03 | 13.39 | 13.71 | -1.79% | |
| 14.25 | 14.61 | 13.63 | 13.96 | +6.48% | |
| 13.33 | 13.44 | 12.60 | 13.11 | -1.87% | |
| 13.65 | 13.81 | 13.17 | 13.36 | -1.55% | |
| 12.86 | 13.73 | 12.75 | 13.57 | +1.04% | |
| 13.95 | 14.46 | 13.40 | 13.43 | -0.52% | |
| 12.80 | 13.57 | 12.80 | 13.50 | +7.83% | |
| 13.13 | 13.20 | 12.28 | 12.52 | -3.10% | |
| 12.81 | 13.27 | 12.56 | 12.92 | -1.00% | |
| 13.02 | 13.38 | 12.71 | 13.05 | -2.90% | |
| 13.77 | 13.88 | 13.26 | 13.44 | +1.90% | |
| 12.34 | 13.23 | 12.30 | 13.19 | +5.44% | |
| 12.26 | 13.19 | 12.13 | 12.51 | +3.47% | |
| 13.08 | 13.27 | 11.88 | 12.09 | -8.96% | |
| 12.85 | 13.64 | 12.55 | 13.28 | -1.85% | |
| 13.85 | 14.00 | 13.36 | 13.53 | -3.29% | |
| 13.62 | 14.03 | 13.52 | 13.99 | +3.63% | |
| 13.65 | 13.87 | 13.14 | 13.50 | +0.67% | |
| 14.10 | 14.77 | 13.34 | 13.41 | -4.83% | |
| 13.75 | 14.13 | 13.48 | 14.09 | -0.42% | |
| 14.34 | 14.69 | 13.73 | 14.15 | -2.28% | |
| 13.93 | 15.18 | 13.66 | 14.48 | +6.78% | |
| 12.53 | 13.73 | 12.23 | 13.56 | +4.87% | |
| 13.26 | 13.85 | 12.90 | 12.93 | -5.62% | |
| 14.51 | 14.79 | 13.20 | 13.70 | -8.91% | |
| 14.96 | 15.29 | 14.35 | 15.04 | +3.30% | |
| 14.85 | 14.88 | 13.54 | 14.56 | -7.02% | |
| 14.72 | 15.80 | 14.66 | 15.66 | +2.15% | |
| 15.25 | 15.39 | 14.80 | 15.33 | -0.33% | |
| 15.50 | 15.68 | 14.65 | 15.38 | -1.60% | |
| 16.45 | 16.84 | 15.55 | 15.63 | -3.34% | |
| 15.65 | 16.25 | 15.10 | 16.17 | +1.25% | |
| 15.96 | 16.20 | 15.47 | 15.97 | -1.72% | |
| 16.15 | 16.68 | 15.54 | 16.25 | +0.87% | |
| 15.66 | 16.24 | 15.30 | 16.11 | +0.69% | |
| 15.45 | 16.29 | 15.34 | 16.00 | +5.26% | |
| 15.20 | 15.29 | 14.38 | 15.20 | -2.06% | |
| 15.34 | 16.28 | 15.16 | 15.52 | +2.04% | |
| 15.97 | 15.99 | 14.78 | 15.21 | -4.34% | |
| 17.00 | 17.00 | 15.34 | 15.90 | -2.69% | |
| 17.00 | 17.45 | 16.30 | 16.34 | -4.44% | |
| 16.20 | 17.15 | 15.83 | 17.10 | +6.08% | |
| 15.86 | 16.25 | 15.21 | 16.12 | +7.18% | |
| 15.53 | 15.95 | 14.85 | 15.04 | -6.58% | |
| 18.01 | 18.02 | 15.30 | 16.10 | -9.60% | |
| 17.60 | 17.91 | 17.04 | 17.81 | +9.13% | |
| 17.41 | 17.58 | 16.11 | 16.32 | -5.34% | |
| 17.69 | 18.80 | 16.71 | 17.24 | -7.31% | |
| 20.15 | 20.19 | 17.40 | 18.60 | -7.65% | |
| 19.60 | 20.23 | 18.82 | 20.14 | +4.90% | |
| 18.17 | 19.38 | 17.84 | 19.20 | +4.63% | |
| 19.30 | 19.97 | 18.07 | 18.35 | -1.45% | |
| 19.76 | 20.03 | 18.48 | 18.62 | -6.24% | |
| 19.18 | 20.34 | 19.10 | 19.86 | +5.53% | |
| 18.60 | 19.02 | 18.01 | 18.82 | +4.15% | |
| 17.60 | 18.52 | 17.26 | 18.07 | +1.12% | |
| 17.71 | 18.72 | 17.10 | 17.87 | +2.29% | |
| 17.05 | 17.91 | 16.85 | 17.47 | +1.63% | |
| 15.55 | 17.68 | 15.10 | 17.19 | +10.55% | |
| 15.87 | 16.10 | 15.53 | 15.55 | -2.51% | |
| 15.13 | 16.00 | 14.80 | 15.95 | +8.06% | |
| 14.98 | 15.91 | 14.63 | 14.76 | +1.30% | |
| 14.40 | 14.63 | 14.13 | 14.57 | +1.04% | |
| 14.26 | 14.56 | 13.95 | 14.42 | -0.83% | |
| 14.08 | 14.59 | 13.46 | 14.54 | +3.93% | |
| 13.57 | 14.14 | 13.17 | 13.99 | +6.71% | |
| 11.95 | 13.24 | 11.90 | 13.11 | +12.24% | |
| 11.67 | 12.04 | 11.65 | 11.68 | -0.76% | |
| 12.28 | 12.31 | 11.71 | 11.77 | -3.52% | |
| 12.00 | 12.78 | 11.93 | 12.20 | -0.08% | |
| 12.39 | 12.48 | 12.01 | 12.21 | -1.45% | |
| 12.37 | 12.47 | 12.06 | 12.39 | -0.80% | |
| 12.54 | 12.83 | 12.27 | 12.49 | +0.08% | |
| 12.60 | 13.10 | 12.39 | 12.48 | +0.73% | |
| 11.88 | 13.16 | 11.80 | 12.39 | +3.86% | |
| 11.42 | 12.19 | 11.42 | 11.93 | +3.56% | |
| 12.30 | 12.54 | 11.43 | 11.52 | -5.11% | |
| 12.25 | 12.64 | 11.95 | 12.14 | -2.18% | |
| 13.08 | 13.53 | 12.28 | 12.41 | -3.95% | |
| 14.07 | 14.48 | 12.69 | 12.92 | -8.69% | |
| 12.58 | 14.25 | 12.52 | 14.15 | +9.52% | |
| 13.85 | 13.88 | 12.58 | 12.92 | -7.45% | |
| 13.50 | 14.06 | 13.45 | 13.96 | +2.27% | |
| 13.80 | 13.89 | 13.50 | 13.65 | -0.80% | |
| 14.16 | 14.17 | 13.59 | 13.76 | -2.96% | |
| 12.56 | 14.38 | 12.55 | 14.18 | +9.50% | |
| 12.10 | 12.98 | 11.91 | 12.95 | +7.65% | |
| 11.80 | 12.15 | 11.73 | 12.03 | +2.30% | |
| 12.10 | 12.13 | 11.76 | 11.76 | -4.16% | |
| 12.25 | 12.47 | 12.11 | 12.27 | +1.57% | |
| 12.22 | 12.33 | 11.97 | 12.08 | -0.17% | |
| 11.68 | 12.24 | 11.26 | 12.10 | +0.08% | |
| 11.00 | 12.15 | 10.92 | 12.09 | +10.92% | |
| 10.99 | 11.08 | 10.39 | 10.90 | -1.36% | |
| 12.35 | 12.61 | 11.00 | 11.05 | -7.76% | |
| 11.55 | 12.24 | 11.40 | 11.98 | +4.63% | |
| 11.03 | 11.75 | 11.00 | 11.45 | +2.05% | |
| 10.15 | 11.50 | 10.00 | 11.22 | -3.19% | |
| 11.18 | 11.95 | 10.86 | 11.59 | 0.00% | |
| 12.14 | 12.36 | 11.51 | 11.59 | -5.93% | |
| 12.60 | 12.65 | 11.95 | 12.32 | -0.65% | |
| 12.63 | 12.70 | 11.97 | 12.40 | -4.17% | |
| 12.89 | 13.17 | 12.54 | 12.94 | +6.07% | |
| 11.85 | 12.24 | 11.36 | 12.20 | -0.16% | |
| 13.08 | 13.08 | 12.17 | 12.22 | -6.50% | |
| 13.15 | 13.45 | 12.83 | 13.07 | +0.54% | |
| 13.40 | 13.73 | 12.94 | 13.00 | -7.14% | |
| 15.00 | 15.21 | 13.91 | 14.00 | -7.47% | |
| 15.53 | 15.73 | 14.73 | 15.13 | -2.58% | |
| 15.43 | 15.72 | 15.03 | 15.53 | -0.32% | |
| 15.09 | 16.42 | 14.99 | 15.58 | +2.30% | |
| 14.13 | 15.36 | 13.86 | 15.23 | +14.34% | |
| 13.44 | 13.64 | 12.86 | 13.32 | -2.49% | |
| 13.49 | 13.89 | 13.34 | 13.66 | +2.55% | |
| 13.80 | 14.29 | 13.23 | 13.32 | -4.10% | |
| 12.73 | 13.94 | 12.60 | 13.89 | +2.81% | |
| 14.50 | 14.73 | 13.24 | 13.51 | -10.65% | |
| 15.76 | 15.78 | 14.43 | 15.12 | +1.68% | |
| 15.36 | 16.02 | 14.31 | 14.87 | -7.06% | |
| 16.95 | 17.80 | 16.00 | 16.00 | -4.42% | |
| 16.84 | 17.08 | 15.73 | 16.74 | +6.90% | |
| 15.20 | 16.15 | 14.05 | 15.66 | +2.22% | |
| 15.90 | 16.40 | 15.01 | 15.32 | +4.57% | |
| 13.92 | 15.86 | 13.65 | 14.65 | +8.12% | |
| 14.22 | 14.39 | 13.17 | 13.55 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the UEC chart for longer ranges.