NYSE American · UEC · stock
Uranium Energy Corp. (UEC) stock price history
Every NYSE American trading session of Uranium Energy Corp. from Apr 5, 2007 to Sep 28, 2026: 4,901 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
UEC adjusted close, 2007 to 2026
- $20.14
- All time high, 2026
- $20.34
- 52 week high, $8.91 low
- 4,901
- Daily sessions since 2007
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
UEC key facts
- Uranium Energy Corp. (UEC) closed at $9.21 on Sep 28, 2026 on NYSE American.
- UEC's all time high close is $20.14, set on Jan 28, 2026; its all time low close is $0.1900 on Dec 9, 2008.
- UEC's 52 week range is $8.91 to $20.34.
- UEC returned -32.6% over the year to Sep 28, 2026 and +201.0% over five years.
- Over ten years UEC returned +812%, +24.7% a year compounded.
- UEC's deepest drawdown was -97.4% from Apr 9, 2007 to Dec 9, 2008.
- DataCedar holds 4,901 daily sessions of UEC history from Apr 5, 2007 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
UEC price chart, 2007 to 2026
UEC returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -25.7% |
| 3 months | -14.7% |
| 6 months | -28.7% |
| Year to date | -21.8% |
| 1 year | -32.6% |
| 3 years | +64.5% |
| 5 years | +201.0% |
| 10 years | +811.9% |
| Since Apr 5, 2007 | +32.1% |
| Compound annual growth, 19.5 years | +1.4% |
UEC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $20.14 on Jan 28, 2026
- All time low close
- $0.1900 on Dec 9, 2008
- 52 week high
- $20.34 on Jan 22, 2026
- 52 week low
- $8.91 on Jul 17, 2026
- Deepest drawdown
- -97.4% from Apr 9, 2007 to Dec 9, 2008, recovered Jan 12, 2024
- Best single session
- +50.0% on Jan 5, 2009
- Worst single session
- -25.7% on Jul 12, 2019
- Volatility, 1 year annualised
- 78.6%
- Sessions closing higher, 1 year
- 46%
- Best calendar year
- 2009, +1,119%
- Worst calendar year
- 2008, -90%
UEC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Apr 5, 2007; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $11.95 | $20.34 | $8.91 | $9.21 | -21.1% | 1.8B | 185 |
| 2025 | $6.90 | $17.80 | $3.85 | $11.68 | +74.6% | 3B | 250 |
| 2024 | $6.41 | $8.93 | $4.06 | $6.69 | +4.5% | 1.9B | 252 |
| 2023 | $3.87 | $6.86 | $2.30 | $6.40 | +64.9% | 1.7B | 250 |
| 2022 | $3.56 | $6.60 | $2.34 | $3.88 | +15.8% | 2.9B | 251 |
| 2021 | $1.82 | $5.79 | $1.51 | $3.35 | +90.3% | 1.7B | 252 |
| 2020 | $0.9300 | $2.02 | $0.3500 | $1.76 | +91.3% | 411.3M | 253 |
| 2019 | $1.24 | $1.58 | $0.8200 | $0.9200 | -26.4% | 275.2M | 252 |
| 2018 | $1.80 | $2.00 | $1.12 | $1.25 | -29.4% | 283.1M | 251 |
| 2017 | $1.15 | $1.98 | $0.9600 | $1.77 | +58.0% | 398.1M | 251 |
| 2016 | $1.08 | $1.47 | $0.6500 | $1.12 | +5.7% | 204.7M | 252 |
| 2015 | $1.77 | $3.00 | $0.9000 | $1.06 | -39.4% | 292.9M | 252 |
| 2014 | $2.00 | $2.02 | $0.9400 | $1.75 | -12.5% | 280.8M | 252 |
| 2013 | $2.66 | $2.74 | $1.40 | $2.00 | -21.9% | 152.5M | 252 |
| 2012 | $3.09 | $4.44 | $1.75 | $2.56 | -16.3% | 155.6M | 250 |
| 2011 | $6.16 | $7.08 | $2.20 | $3.06 | -49.3% | 222.7M | 252 |
| 2010 | $3.74 | $7.48 | $2.11 | $6.04 | +59.8% | 165.5M | 252 |
| 2009 | $0.3500 | $4.16 | $0.3000 | $3.78 | +1,119% | 144M | 252 |
| 2008 | $3.02 | $4.00 | $0.1600 | $0.3100 | -89.9% | 49.2M | 253 |
| 2007 | $6.65 | $7.39 | $2.90 | $3.06 | n/a | 34.8M | 187 |
UEC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $9.21 | -24.8% |
| August 2026 | $12.24 | +27.5% |
| July 2026 | $9.60 | -9.9% |
| June 2026 | $10.66 | -22.6% |
| May 2026 | $13.77 | -7.5% |
| April 2026 | $14.89 | +10.3% |
| March 2026 | $13.50 | -11.9% |
| February 2026 | $15.33 | -11.1% |
| January 2026 | $17.24 | +47.6% |
| December 2025 | $11.68 | -4.8% |
| November 2025 | $12.27 | -18.9% |
| October 2025 | $15.13 | +13.4% |
About the UEC data
Daily bars. 4,901 sessions from Apr 5, 2007 to Sep 28, 2026, one row per NYSE American trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE American trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 5, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/UEC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE American
- UAC United Acquisition Corp. I
- UAC.U United Acquisition Corp. I Units, each consisting of one Class A ordinary share and one-quarter of one redeemable warrant
- UAC.W United Acquisition Corp. I Warrants, each whole warrant exercisable for one Class A ordinary share at an exercise price of $11.50
- UAVS AgEagle Aerial Systems Inc.
- UMAC Unusual Machines, Inc.
- URG Ur-Energy INC
- USAS Americas Gold & Silver Corp
- USBC USBC, Inc.
Browse NYSE American
Common questions
UEC share price history
