UEC Stock Prices

Data as of Oct 28, 2026

Last

8.34

Change

+0.30

Open

8.13

Previous

8.04

High

8.35

Low

8.00

Bid

-

Ask

-

Volume

12,528,926

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.654

Hist Vol

0.744

Opt Volume

10,861

Open Int

226,679

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	8.13	8.35	8.00	8.34	+0.30	12,528,926	10,861	0.654	0.744
Oct 27, 2026	7.65	8.08	7.60	8.04	+0.60	9,637,357	14,282	0.662	0.756
Oct 26, 2026	7.35	7.52	7.14	7.44	+0.09	7,061,832	10,707	0.709	0.752
Oct 23, 2026	7.35	7.49	6.75	7.35	-0.13	6,674,403	8,561	0.696	0.753
Oct 22, 2026	7.75	7.77	7.40	7.48	-0.42	8,532,541	7,603	0.664	0.753
Oct 21, 2026	8.08	8.10	7.86	7.90	+0.07	6,460,219	6,056	0.666	0.752
Oct 20, 2026	7.74	8.00	7.66	7.83	-0.06	7,613,617	6,920	0.638	0.760
Oct 19, 2026	8.04	8.08	7.80	7.89	-0.02	7,100,358	7,893	0.719	0.761
Oct 16, 2026	8.09	8.28	7.79	7.91	-0.26	8,477,686	8,081	0.653	0.764
Oct 15, 2026	7.50	8.23	7.27	8.17	+0.47	13,074,266	10,968	0.640	0.765
Oct 14, 2026	8.02	8.08	7.58	7.70	-0.54	13,857,254	15,308	0.653	0.767
Oct 13, 2026	8.80	8.81	8.19	8.24	-0.59	14,818,848	13,030	0.615	0.764
Oct 12, 2026	9.05	9.09	8.81	8.83	-0.36	6,723,349	8,534	0.596	0.763
Oct 9, 2026	9.34	9.34	9.11	9.19	+0.05	6,432,434	7,510	0.573	0.766
Oct 8, 2026	9.39	9.49	9.00	9.14	-0.33	10,885,217	16,025	0.603	0.767
Oct 7, 2026	9.75	9.83	9.39	9.47	-0.64	8,944,339	16,364	0.609	0.767
Oct 6, 2026	9.67	10.39	9.59	10.11	+0.76	16,184,197	36,149	0.646	0.765
Oct 5, 2026	9.38	9.65	9.29	9.35	+0.05	10,592,437	11,713	0.628	0.761
Oct 2, 2026	9.67	9.74	9.23	9.30	+0.00	8,787,252	15,053	0.573	0.762
Oct 1, 2026	9.39	9.52	9.11	9.36	-0.09	9,639,308	19,243	0.610	0.762
Sep 30, 2026	9.47	9.88	9.19	9.45	+0.16	15,223,437	16,699	0.622	0.762
Sep 29, 2026	9.91	9.94	8.98	9.29	+0.08	16,654,031	25,983	0.663	0.763
Sep 28, 2026	9.30	9.32	9.01	9.21	-0.20	9,262,652	16,086	0.882	0.763
Sep 25, 2026	9.51	9.68	9.39	9.41	-0.06	6,709,351	33,178	0.716	0.763
Sep 24, 2026	9.85	9.87	9.33	9.47	-0.48	12,736,525	16,813	0.731	0.763
Sep 23, 2026	10.17	10.19	9.87	9.95	-0.38	6,048,838	8,130	0.699	0.762
Sep 22, 2026	10.24	10.43	9.90	10.33	+0.25	8,111,924	7,907	0.737	0.762
Sep 21, 2026	10.12	10.35	9.99	10.08	+0.27	8,181,886	13,226	0.828	0.765
Sep 18, 2026	10.32	10.37	9.60	9.81	-0.31	17,438,046	27,650	0.749	0.765
Sep 17, 2026	10.41	10.41	10.11	10.12	+0.04	6,428,651	7,423	0.690	0.764
Sep 16, 2026	10.30	10.39	9.85	10.08	-0.10	9,064,917	6,364	0.723	0.764
Sep 15, 2026	10.23	10.41	10.03	10.18	-0.08	7,470,566	5,266	0.718	0.767
Sep 14, 2026	10.10	10.31	9.76	10.26	-0.16	9,598,772	21,580	0.741	0.773
Sep 11, 2026	11.25	11.38	10.41	10.42	-0.60	6,774,484	15,240	0.665	0.773
Sep 10, 2026	11.38	11.43	10.95	11.02	-0.58	9,327,645	11,221	0.685	0.773
Sep 9, 2026	11.82	11.95	11.55	11.60	-0.29	6,521,195	7,998	0.681	0.772
Sep 8, 2026	11.60	12.26	11.48	11.89	+0.00	7,909,052	11,752	0.679	0.772
Sep 4, 2026	11.40	11.72	11.40	11.54	+0.03	4,850,748	10,268	0.603	0.773
Sep 3, 2026	11.75	11.92	11.34	11.51	-0.11	7,834,582	7,656	0.639	0.773
Sep 2, 2026	11.63	11.93	11.42	11.62	+0.03	8,722,792	6,701	0.652	0.774
Sep 1, 2026	11.60	12.05	11.41	11.59	-0.65	9,336,767	10,916	0.655	0.774
Aug 31, 2026	12.31	12.40	12.06	12.24	-0.16	9,576,620	5,751	0.713	0.774
Aug 28, 2026	13.61	13.67	12.40	12.40	-1.22	10,117,552	22,703	0.649	0.774
Aug 27, 2026	13.30	13.70	13.06	13.62	+0.49	8,682,040	15,924	0.687	0.768
Aug 26, 2026	13.43	13.80	12.95	13.13	-0.14	8,520,535	11,408	0.677	0.768
Aug 25, 2026	12.41	13.49	12.41	13.27	+0.76	10,938,205	21,981	0.694	0.768
Aug 24, 2026	12.71	12.88	12.29	12.51	-0.25	9,898,613	9,177	0.737	0.766
Aug 21, 2026	11.54	12.82	11.54	12.76	+1.61	16,548,300	46,447	0.660	0.771
Aug 20, 2026	11.44	11.53	10.93	11.15	-0.48	6,707,780	8,542	0.669	0.759
Aug 19, 2026	11.17	11.65	11.12	11.63	+0.67	6,496,670	10,822	0.650	0.759
Aug 18, 2026	10.78	11.06	10.57	10.96	-0.21	6,718,337	8,205	0.621	0.762
Aug 17, 2026	11.22	11.40	11.02	11.17	-0.04	5,436,987	6,961	0.665	0.762
Aug 14, 2026	11.25	11.54	11.20	11.21	+0.02	4,892,814	19,637	0.563	0.763
Aug 13, 2026	11.40	11.56	11.08	11.19	-0.17	5,521,084	7,485	0.649	0.763
Aug 12, 2026	11.80	11.83	11.30	11.36	-0.10	4,807,891	11,970	0.708	0.763
Aug 11, 2026	11.50	11.62	11.33	11.46	+0.08	5,593,749	6,884	0.679	0.767
Aug 10, 2026	11.27	11.54	11.22	11.38	+0.12	6,828,300	17,548	0.744	0.767
Aug 7, 2026	11.07	11.48	10.98	11.26	+0.50	8,100,433	42,745	0.711	0.768
Aug 6, 2026	10.59	10.97	10.46	10.76	+0.04	6,646,415	11,129	0.742	0.769
Aug 5, 2026	10.65	10.89	10.54	10.72	+0.22	8,638,528	15,646	0.779	0.770
Aug 4, 2026	10.27	10.83	10.20	10.50	+0.53	9,952,042	52,820	0.830	0.770
Aug 3, 2026	9.43	10.02	9.36	9.97	+0.37	9,252,424	16,521	0.810	0.770
Jul 31, 2026	10.00	10.01	9.27	9.60	-0.14	11,689,106	13,101	0.760	0.769
Jul 30, 2026	9.48	9.81	9.28	9.74	+0.70	7,175,019	8,842	0.787	0.769
Jul 29, 2026	9.41	9.49	8.95	9.04	-0.40	9,908,606	8,114	0.834	0.766
Jul 28, 2026	9.70	9.72	9.12	9.44	-0.47	7,857,498	6,789	0.795	0.765

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.