Uranium Energy Corp. (UEC)
NYSE American - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 5.99 | 6.20 | 5.86 | 6.01 | 6.01 | 23,227,100 |
| 27 Jun 2024 | 5.76 | 6.00 | 5.72 | 5.97 | 5.97 | 4,440,300 |
| 26 Jun 2024 | 5.56 | 5.74 | 5.56 | 5.71 | 5.71 | 4,852,200 |
| 25 Jun 2024 | 5.77 | 5.78 | 5.53 | 5.61 | 5.61 | 6,826,200 |
| 24 Jun 2024 | 6.06 | 6.08 | 5.79 | 5.81 | 5.81 | 4,934,200 |
| 21 Jun 2024 | 6.36 | 6.38 | 6.04 | 6.12 | 6.12 | 14,277,900 |
| 20 Jun 2024 | 6.34 | 6.41 | 6.25 | 6.36 | 6.36 | 4,612,600 |
| 18 Jun 2024 | 6.07 | 6.26 | 6.03 | 6.24 | 6.24 | 4,577,100 |
| 17 Jun 2024 | 6.06 | 6.22 | 5.88 | 6.06 | 6.06 | 5,223,100 |
| 14 Jun 2024 | 5.96 | 6.05 | 5.84 | 6.04 | 6.04 | 4,600,100 |
| 13 Jun 2024 | 5.70 | 6.00 | 5.70 | 5.93 | 5.93 | 6,197,500 |
| 12 Jun 2024 | 5.66 | 5.79 | 5.51 | 5.75 | 5.75 | 9,313,700 |
| 11 Jun 2024 | 5.66 | 5.84 | 5.44 | 5.57 | 5.57 | 12,004,400 |
| 10 Jun 2024 | 6.10 | 6.32 | 6.00 | 6.06 | 6.06 | 8,020,400 |
| 07 Jun 2024 | 6.41 | 6.42 | 6.10 | 6.12 | 6.12 | 6,546,200 |
| 06 Jun 2024 | 6.39 | 6.56 | 6.35 | 6.53 | 6.53 | 5,128,400 |
| 05 Jun 2024 | 6.60 | 6.79 | 6.35 | 6.39 | 6.39 | 7,136,000 |
| 04 Jun 2024 | 6.86 | 6.86 | 6.39 | 6.56 | 6.56 | 10,356,900 |
| 03 Jun 2024 | 7.15 | 7.21 | 6.80 | 6.94 | 6.94 | 6,494,100 |
| 31 May 2024 | 7.36 | 7.52 | 7.07 | 7.14 | 7.14 | 7,473,100 |
| 30 May 2024 | 7.28 | 7.48 | 7.22 | 7.27 | 7.27 | 3,906,600 |
| 29 May 2024 | 7.40 | 7.45 | 7.13 | 7.28 | 7.28 | 5,754,900 |
| 28 May 2024 | 7.44 | 7.57 | 7.31 | 7.49 | 7.49 | 5,722,600 |
| 24 May 2024 | 7.16 | 7.33 | 7.10 | 7.26 | 7.26 | 3,310,700 |
| 23 May 2024 | 7.13 | 7.19 | 7.01 | 7.04 | 7.04 | 4,818,900 |
| 22 May 2024 | 7.39 | 7.44 | 7.05 | 7.06 | 7.06 | 5,585,800 |
| 21 May 2024 | 7.44 | 7.54 | 7.36 | 7.41 | 7.41 | 5,181,500 |
| 20 May 2024 | 7.57 | 7.73 | 7.39 | 7.53 | 7.53 | 9,191,500 |
| 17 May 2024 | 7.09 | 7.49 | 7.06 | 7.42 | 7.42 | 13,334,500 |
| 16 May 2024 | 6.98 | 7.15 | 6.98 | 6.98 | 6.98 | 4,033,200 |
| 15 May 2024 | 7.07 | 7.07 | 6.89 | 6.98 | 6.98 | 4,217,700 |
| 14 May 2024 | 6.97 | 7.13 | 6.89 | 6.94 | 6.94 | 4,304,400 |
| 13 May 2024 | 7.10 | 7.15 | 6.90 | 6.90 | 6.90 | 3,215,000 |
| 10 May 2024 | 7.31 | 7.34 | 7.08 | 7.08 | 7.08 | 4,029,700 |
| 09 May 2024 | 7.00 | 7.29 | 6.97 | 7.27 | 7.27 | 5,089,000 |
| 08 May 2024 | 7.18 | 7.20 | 6.91 | 7.04 | 7.04 | 4,764,600 |
| 07 May 2024 | 7.38 | 7.52 | 7.27 | 7.29 | 7.29 | 4,667,800 |
| 06 May 2024 | 7.25 | 7.39 | 7.15 | 7.37 | 7.37 | 6,100,500 |
| 03 May 2024 | 7.23 | 7.29 | 6.99 | 7.21 | 7.21 | 4,839,800 |
| 02 May 2024 | 6.92 | 7.26 | 6.85 | 7.12 | 7.12 | 5,966,100 |
| 01 May 2024 | 7.28 | 7.58 | 6.78 | 6.84 | 6.84 | 11,250,700 |
| 30 Apr 2024 | 7.15 | 7.20 | 6.74 | 6.75 | 6.75 | 6,728,000 |
| 29 Apr 2024 | 6.97 | 7.28 | 6.91 | 7.24 | 7.24 | 8,463,000 |
| 26 Apr 2024 | 6.65 | 7.00 | 6.55 | 6.91 | 6.91 | 4,685,100 |
| 25 Apr 2024 | 6.50 | 6.70 | 6.47 | 6.66 | 6.66 | 5,578,900 |
| 24 Apr 2024 | 6.77 | 6.83 | 6.60 | 6.62 | 6.62 | 3,033,700 |
| 23 Apr 2024 | 6.60 | 6.79 | 6.55 | 6.74 | 6.74 | 5,048,200 |
| 22 Apr 2024 | 6.71 | 6.78 | 6.61 | 6.66 | 6.66 | 5,044,700 |
| 19 Apr 2024 | 6.80 | 6.89 | 6.67 | 6.79 | 6.79 | 4,221,200 |
| 18 Apr 2024 | 6.85 | 7.00 | 6.80 | 6.83 | 6.83 | 3,479,500 |
| 17 Apr 2024 | 7.12 | 7.22 | 6.83 | 6.88 | 6.88 | 4,372,700 |
| 16 Apr 2024 | 7.02 | 7.18 | 6.72 | 7.07 | 7.07 | 6,188,100 |
| 15 Apr 2024 | 7.25 | 7.50 | 7.07 | 7.17 | 7.17 | 7,184,900 |
| 12 Apr 2024 | 7.45 | 7.63 | 7.13 | 7.26 | 7.26 | 7,048,400 |
| 11 Apr 2024 | 7.18 | 7.42 | 6.93 | 7.35 | 7.35 | 6,565,300 |
| 10 Apr 2024 | 6.74 | 7.14 | 6.74 | 7.13 | 7.13 | 5,765,400 |
| 09 Apr 2024 | 7.10 | 7.17 | 6.82 | 6.89 | 6.89 | 8,449,800 |
| 08 Apr 2024 | 7.31 | 7.33 | 6.97 | 7.06 | 7.06 | 5,149,000 |
| 05 Apr 2024 | 7.34 | 7.40 | 7.16 | 7.28 | 7.28 | 4,978,700 |
| 04 Apr 2024 | 7.73 | 7.73 | 7.14 | 7.27 | 7.27 | 8,726,000 |
| 03 Apr 2024 | 7.25 | 7.77 | 7.25 | 7.68 | 7.68 | 12,817,900 |
| 02 Apr 2024 | 7.01 | 7.22 | 6.89 | 7.22 | 7.22 | 8,338,700 |
| 01 Apr 2024 | 6.83 | 7.12 | 6.81 | 7.07 | 7.07 | 9,100,200 |
| 28 Mar 2024 | 6.74 | 6.92 | 6.69 | 6.75 | 6.75 | 6,242,000 |
| 27 Mar 2024 | 6.83 | 6.83 | 6.61 | 6.70 | 6.70 | 5,041,800 |
| 26 Mar 2024 | 6.84 | 6.94 | 6.71 | 6.77 | 6.77 | 4,430,800 |
| 25 Mar 2024 | 7.05 | 7.26 | 6.81 | 6.83 | 6.83 | 6,276,200 |
| 22 Mar 2024 | 6.92 | 7.10 | 6.92 | 6.99 | 6.99 | 4,429,400 |
| 21 Mar 2024 | 6.77 | 6.99 | 6.76 | 6.92 | 6.92 | 5,851,700 |
| 20 Mar 2024 | 6.35 | 6.78 | 6.25 | 6.72 | 6.72 | 5,953,900 |
| 19 Mar 2024 | 6.33 | 6.43 | 6.18 | 6.39 | 6.39 | 5,589,800 |
| 18 Mar 2024 | 6.35 | 6.46 | 6.21 | 6.38 | 6.38 | 4,446,900 |
| 15 Mar 2024 | 6.44 | 6.51 | 6.23 | 6.28 | 6.28 | 12,702,900 |
| 14 Mar 2024 | 6.51 | 6.53 | 6.07 | 6.37 | 6.37 | 9,934,500 |
| 13 Mar 2024 | 6.75 | 7.09 | 6.44 | 6.49 | 6.49 | 14,600,500 |
| 12 Mar 2024 | 6.50 | 6.86 | 6.50 | 6.73 | 6.73 | 7,183,100 |
| 11 Mar 2024 | 6.40 | 6.60 | 6.26 | 6.50 | 6.50 | 5,725,600 |
| 08 Mar 2024 | 6.85 | 6.92 | 6.35 | 6.37 | 6.37 | 7,312,300 |
| 07 Mar 2024 | 6.49 | 6.82 | 6.45 | 6.78 | 6.78 | 6,501,700 |
| 06 Mar 2024 | 6.55 | 6.65 | 6.43 | 6.44 | 6.44 | 5,728,600 |
| 05 Mar 2024 | 6.68 | 6.74 | 6.50 | 6.50 | 6.50 | 5,542,300 |
| 04 Mar 2024 | 7.10 | 7.15 | 6.70 | 6.72 | 6.72 | 6,797,400 |
| 01 Mar 2024 | 6.50 | 7.09 | 6.48 | 6.94 | 6.94 | 12,364,000 |
| 29 Feb 2024 | 6.48 | 6.57 | 6.33 | 6.48 | 6.48 | 8,637,200 |
| 28 Feb 2024 | 6.61 | 6.66 | 6.30 | 6.36 | 6.36 | 6,338,300 |
| 27 Feb 2024 | 6.50 | 6.80 | 6.46 | 6.66 | 6.66 | 7,836,200 |
| 26 Feb 2024 | 6.28 | 6.51 | 6.24 | 6.40 | 6.40 | 7,741,200 |
| 23 Feb 2024 | 6.40 | 6.48 | 6.31 | 6.35 | 6.35 | 9,316,800 |
| 22 Feb 2024 | 6.74 | 6.83 | 6.47 | 6.51 | 6.51 | 9,281,400 |
| 21 Feb 2024 | 6.48 | 6.78 | 6.42 | 6.69 | 6.69 | 9,549,100 |
| 20 Feb 2024 | 7.30 | 7.36 | 6.66 | 6.71 | 6.71 | 11,158,200 |
| 16 Feb 2024 | 7.52 | 7.56 | 7.39 | 7.39 | 7.39 | 5,610,900 |
| 15 Feb 2024 | 7.61 | 7.68 | 7.48 | 7.53 | 7.53 | 5,152,600 |
| 14 Feb 2024 | 7.62 | 7.78 | 7.55 | 7.61 | 7.61 | 6,178,600 |
| 13 Feb 2024 | 7.83 | 7.92 | 7.60 | 7.64 | 7.64 | 9,043,200 |
| 12 Feb 2024 | 7.77 | 8.01 | 7.63 | 7.94 | 7.94 | 8,965,100 |
| 09 Feb 2024 | 7.61 | 7.87 | 7.57 | 7.71 | 7.71 | 8,920,000 |
| 08 Feb 2024 | 7.90 | 7.98 | 7.37 | 7.60 | 7.60 | 10,186,600 |
| 07 Feb 2024 | 7.81 | 7.98 | 7.71 | 7.88 | 7.88 | 6,254,900 |
| 06 Feb 2024 | 7.98 | 8.00 | 7.70 | 7.70 | 7.70 | 5,656,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.