Canada markets closed

Uranium Energy Corp. (UEC)

NYSE American - Nasdaq Real Time Price. Currency in USD
Add to watchlist
6.84+0.09 (+1.33%)
At close: 04:00PM EDT
6.94 +0.10 (+1.46%)
After hours: 07:59PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 20247.287.586.786.846.8411,138,357
Apr 30, 20247.157.206.746.756.756,728,000
Apr 29, 20246.977.286.917.247.248,463,000
Apr 26, 20246.657.006.556.916.914,685,100
Apr 25, 20246.506.706.476.666.665,578,900
Apr 24, 20246.776.836.606.626.623,033,700
Apr 23, 20246.606.796.556.746.745,048,200
Apr 22, 20246.716.786.616.666.665,044,700
Apr 19, 20246.806.896.676.796.794,221,200
Apr 18, 20246.857.006.806.836.833,479,500
Apr 17, 20247.127.226.836.886.884,372,700
Apr 16, 20247.027.186.727.077.076,188,100
Apr 15, 20247.257.507.077.177.177,184,900
Apr 12, 20247.457.637.137.267.267,048,400
Apr 11, 20247.187.426.937.357.356,565,300
Apr 10, 20246.747.146.747.137.135,765,400
Apr 09, 20247.107.176.826.896.898,449,800
Apr 08, 20247.317.336.977.067.065,149,000
Apr 05, 20247.347.407.167.287.284,978,700
Apr 04, 20247.737.737.147.277.278,726,000
Apr 03, 20247.257.777.257.687.6812,817,900
Apr 02, 20247.017.226.897.227.228,338,700
Apr 01, 20246.837.126.817.077.079,100,200
Mar 28, 20246.746.926.696.756.756,242,000
Mar 27, 20246.836.836.616.706.705,041,800
Mar 26, 20246.846.946.716.776.774,430,800
Mar 25, 20247.057.266.816.836.836,276,200
Mar 22, 20246.927.106.926.996.994,429,400
Mar 21, 20246.776.996.766.926.925,851,700
Mar 20, 20246.356.786.256.726.725,953,900
Mar 19, 20246.336.436.186.396.395,589,800
Mar 18, 20246.356.466.216.386.384,446,900
Mar 15, 20246.446.516.236.286.2812,702,900
Mar 14, 20246.516.536.076.376.379,934,500
Mar 13, 20246.757.096.446.496.4914,600,500
Mar 12, 20246.506.866.506.736.737,183,100
Mar 11, 20246.406.606.266.506.505,725,600
Mar 08, 20246.856.926.356.376.377,312,300
Mar 07, 20246.496.826.456.786.786,501,700
Mar 06, 20246.556.656.436.446.445,728,600
Mar 05, 20246.686.746.506.506.505,542,300
Mar 04, 20247.107.156.706.726.726,797,400
Mar 01, 20246.507.096.486.946.9412,364,000
Feb 29, 20246.486.576.336.486.488,637,200
Feb 28, 20246.616.666.306.366.366,338,300
Feb 27, 20246.506.806.466.666.667,836,200
Feb 26, 20246.286.516.246.406.407,741,200
Feb 23, 20246.406.486.316.356.359,316,800
Feb 22, 20246.746.836.476.516.519,281,400
Feb 21, 20246.486.786.426.696.699,549,100
Feb 20, 20247.307.366.666.716.7111,158,200
Feb 16, 20247.527.567.397.397.395,610,900
Feb 15, 20247.617.687.487.537.535,152,600
Feb 14, 20247.627.787.557.617.616,178,600
Feb 13, 20247.837.927.607.647.649,043,200
Feb 12, 20247.778.017.637.947.948,965,100
Feb 09, 20247.617.877.577.717.718,920,000
Feb 08, 20247.907.987.377.607.6010,186,600
Feb 07, 20247.817.987.717.887.886,254,900
Feb 06, 20247.988.007.707.707.705,656,300
Feb 05, 20248.128.127.817.987.987,161,300
Feb 02, 20248.128.208.018.148.146,897,400
Feb 01, 20247.908.347.868.208.2015,881,700
Jan 31, 20247.627.847.367.647.6417,125,000
Jan 30, 20247.387.637.317.627.626,258,200
Jan 29, 20247.407.437.127.437.437,925,700
Jan 26, 20247.397.477.227.437.437,926,500
Jan 25, 20247.827.887.267.407.4010,214,700
Jan 24, 20248.008.097.727.747.745,625,600
Jan 23, 20247.557.987.427.927.927,886,400
Jan 22, 20247.727.837.567.637.635,282,200
Jan 19, 20247.978.007.537.747.748,157,600
Jan 18, 20248.128.177.817.927.927,054,000
Jan 17, 20247.988.077.668.008.0010,492,500
Jan 16, 20248.018.297.958.008.0024,829,000
Jan 12, 20247.207.837.157.777.7729,227,100
Jan 11, 20246.856.936.626.936.935,944,600
Jan 10, 20246.907.086.796.866.868,202,000
Jan 09, 20246.366.876.316.766.768,357,600
Jan 08, 20246.386.456.286.456.453,500,600
Jan 05, 20246.476.586.356.416.415,028,600
Jan 04, 20246.386.556.376.456.454,258,400
Jan 03, 20246.346.476.176.336.335,567,700
Jan 02, 20246.416.506.296.446.445,651,200
Dec 29, 20236.466.546.376.406.406,786,500
Dec 28, 20236.616.616.376.446.446,358,600
Dec 27, 20236.836.846.626.646.643,456,000
Dec 26, 20236.586.766.546.746.743,288,100
Dec 22, 20236.606.846.556.626.629,119,600
Dec 21, 20236.296.606.246.596.596,824,300
Dec 20, 20236.176.486.166.326.329,688,200
Dec 19, 20236.466.486.076.216.2111,623,800
Dec 18, 20236.406.736.396.466.467,742,600
Dec 15, 20236.756.756.346.346.3414,899,300
Dec 14, 20236.456.755.996.736.7313,534,400
Dec 13, 20236.826.855.836.346.3424,795,100
Dec 12, 20236.806.866.606.816.817,241,600
Dec 11, 20236.796.806.556.786.788,288,900
Dec 08, 20236.626.806.606.746.745,111,100
Dec 07, 20236.516.656.416.596.594,324,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...