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:
Oct 12, 2023 - Oct 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 11, 2024 | 6.83 | 7.20 | 6.76 | 7.09 | 7.09 | 7,344,900 |
| Oct 10, 2024 | 6.61 | 6.89 | 6.60 | 6.87 | 6.87 | 5,519,600 |
| Oct 09, 2024 | 6.78 | 6.91 | 6.69 | 6.76 | 6.76 | 4,566,100 |
| Oct 08, 2024 | 6.60 | 6.89 | 6.55 | 6.87 | 6.87 | 5,785,700 |
| Oct 07, 2024 | 6.93 | 6.98 | 6.54 | 6.69 | 6.69 | 5,696,700 |
| Oct 04, 2024 | 6.80 | 7.09 | 6.69 | 6.93 | 6.93 | 7,630,300 |
| Oct 03, 2024 | 6.88 | 6.98 | 6.61 | 6.66 | 6.66 | 7,299,500 |
| Oct 02, 2024 | 6.51 | 6.83 | 6.51 | 6.80 | 6.80 | 9,067,500 |
| Oct 01, 2024 | 6.25 | 6.63 | 6.22 | 6.55 | 6.55 | 10,051,400 |
| Sept 30, 2024 | 6.37 | 6.37 | 6.00 | 6.21 | 6.21 | 7,796,200 |
| Sept 27, 2024 | 6.37 | 6.49 | 6.18 | 6.37 | 6.37 | 7,777,500 |
| Sept 26, 2024 | 6.51 | 6.61 | 6.29 | 6.37 | 6.37 | 8,551,300 |
| Sept 25, 2024 | 6.45 | 6.58 | 6.30 | 6.43 | 6.43 | 10,748,700 |
| Sept 24, 2024 | 6.58 | 6.60 | 6.13 | 6.45 | 6.45 | 16,406,800 |
| Sept 23, 2024 | 5.74 | 6.34 | 5.72 | 6.19 | 6.19 | 24,563,200 |
| Sept 20, 2024 | 5.65 | 5.74 | 5.45 | 5.54 | 5.54 | 12,866,300 |
| Sept 19, 2024 | 5.23 | 5.42 | 5.08 | 5.32 | 5.32 | 6,164,600 |
| Sept 18, 2024 | 4.99 | 5.23 | 4.85 | 4.98 | 4.98 | 6,110,100 |
| Sept 17, 2024 | 5.15 | 5.17 | 4.96 | 4.98 | 4.98 | 3,999,300 |
| Sept 16, 2024 | 5.09 | 5.17 | 5.00 | 5.11 | 5.11 | 5,073,000 |
| Sept 13, 2024 | 5.29 | 5.37 | 5.03 | 5.08 | 5.08 | 5,394,800 |
| Sept 12, 2024 | 5.27 | 5.35 | 5.11 | 5.25 | 5.25 | 5,579,700 |
| Sept 11, 2024 | 4.58 | 5.22 | 4.58 | 5.18 | 5.18 | 10,299,200 |
| Sept 10, 2024 | 4.40 | 4.66 | 4.35 | 4.61 | 4.61 | 6,124,200 |
| Sept 09, 2024 | 4.31 | 4.38 | 4.22 | 4.38 | 4.38 | 5,489,300 |
| Sept 06, 2024 | 4.58 | 4.60 | 4.06 | 4.26 | 4.26 | 16,674,500 |
| Sept 05, 2024 | 4.80 | 4.83 | 4.59 | 4.59 | 4.59 | 4,060,100 |
| Sept 04, 2024 | 4.69 | 4.88 | 4.64 | 4.79 | 4.79 | 6,272,800 |
| Sept 03, 2024 | 5.09 | 5.12 | 4.67 | 4.72 | 4.72 | 7,555,300 |
| Aug 30, 2024 | 5.13 | 5.23 | 5.05 | 5.23 | 5.23 | 5,144,700 |
| Aug 29, 2024 | 5.08 | 5.18 | 5.01 | 5.08 | 5.08 | 3,478,400 |
| Aug 28, 2024 | 5.19 | 5.26 | 5.03 | 5.06 | 5.06 | 6,208,100 |
| Aug 27, 2024 | 5.21 | 5.39 | 5.19 | 5.30 | 5.30 | 6,129,700 |
| Aug 26, 2024 | 5.51 | 5.58 | 5.22 | 5.30 | 5.30 | 10,050,400 |
| Aug 23, 2024 | 5.10 | 5.58 | 5.05 | 5.37 | 5.37 | 10,710,600 |
| Aug 22, 2024 | 5.06 | 5.10 | 4.72 | 4.75 | 4.75 | 6,075,600 |
| Aug 21, 2024 | 5.05 | 5.13 | 4.96 | 5.04 | 5.04 | 4,907,700 |
| Aug 20, 2024 | 4.90 | 5.12 | 4.87 | 5.02 | 5.02 | 5,750,600 |
| Aug 19, 2024 | 4.85 | 4.94 | 4.78 | 4.88 | 4.88 | 5,273,300 |
| Aug 16, 2024 | 4.91 | 4.96 | 4.81 | 4.85 | 4.85 | 6,086,800 |
| Aug 15, 2024 | 4.81 | 5.03 | 4.77 | 4.95 | 4.95 | 5,665,800 |
| Aug 14, 2024 | 4.82 | 4.89 | 4.69 | 4.73 | 4.73 | 4,840,700 |
| Aug 13, 2024 | 4.97 | 4.97 | 4.70 | 4.77 | 4.77 | 5,219,900 |
| Aug 12, 2024 | 4.54 | 4.91 | 4.54 | 4.80 | 4.80 | 6,257,500 |
| Aug 09, 2024 | 4.50 | 4.57 | 4.42 | 4.51 | 4.51 | 5,654,800 |
| Aug 08, 2024 | 4.48 | 4.62 | 4.43 | 4.54 | 4.54 | 4,994,500 |
| Aug 07, 2024 | 4.60 | 4.68 | 4.37 | 4.38 | 4.38 | 5,752,500 |
| Aug 06, 2024 | 4.66 | 4.66 | 4.38 | 4.43 | 4.43 | 8,358,000 |
| Aug 05, 2024 | 4.28 | 4.46 | 4.12 | 4.45 | 4.45 | 16,690,300 |
| Aug 02, 2024 | 5.06 | 5.08 | 4.61 | 4.67 | 4.67 | 15,763,600 |
| Aug 01, 2024 | 5.88 | 5.90 | 5.10 | 5.33 | 5.33 | 11,755,800 |
| Jul 31, 2024 | 5.83 | 6.09 | 5.72 | 5.93 | 5.93 | 12,977,000 |
| Jul 30, 2024 | 5.56 | 5.71 | 5.50 | 5.69 | 5.69 | 4,508,300 |
| Jul 29, 2024 | 5.74 | 5.82 | 5.51 | 5.56 | 5.56 | 4,509,300 |
| Jul 26, 2024 | 5.61 | 5.76 | 5.55 | 5.73 | 5.73 | 5,378,400 |
| Jul 25, 2024 | 5.54 | 5.61 | 5.38 | 5.49 | 5.49 | 8,941,200 |
| Jul 24, 2024 | 5.82 | 5.85 | 5.60 | 5.63 | 5.63 | 5,373,800 |
| Jul 23, 2024 | 5.86 | 5.90 | 5.76 | 5.84 | 5.84 | 8,090,500 |
| Jul 22, 2024 | 5.90 | 6.00 | 5.81 | 5.85 | 5.85 | 5,201,800 |
| Jul 19, 2024 | 5.91 | 6.01 | 5.77 | 5.86 | 5.86 | 5,409,700 |
| Jul 18, 2024 | 6.35 | 6.41 | 5.89 | 5.93 | 5.93 | 6,229,700 |
| Jul 17, 2024 | 6.78 | 6.79 | 6.26 | 6.28 | 6.28 | 6,627,700 |
| Jul 16, 2024 | 6.86 | 6.88 | 6.64 | 6.85 | 6.85 | 4,389,700 |
| Jul 15, 2024 | 6.78 | 6.97 | 6.74 | 6.80 | 6.80 | 4,462,500 |
| Jul 12, 2024 | 6.86 | 6.86 | 6.67 | 6.77 | 6.77 | 4,672,700 |
| Jul 11, 2024 | 6.57 | 6.66 | 6.45 | 6.62 | 6.62 | 5,455,600 |
| Jul 10, 2024 | 6.10 | 6.52 | 6.10 | 6.48 | 6.48 | 7,707,300 |
| Jul 09, 2024 | 5.94 | 6.03 | 5.86 | 6.01 | 6.01 | 3,810,800 |
| Jul 08, 2024 | 5.95 | 6.12 | 5.93 | 5.97 | 5.97 | 3,754,700 |
| Jul 05, 2024 | 6.05 | 6.07 | 5.85 | 6.01 | 6.01 | 4,117,000 |
| Jul 03, 2024 | 5.94 | 6.11 | 5.93 | 6.03 | 6.03 | 2,523,100 |
| Jul 02, 2024 | 5.74 | 5.89 | 5.72 | 5.86 | 5.86 | 3,429,500 |
| Jul 01, 2024 | 5.92 | 6.01 | 5.75 | 5.76 | 5.76 | 5,437,400 |
| Jun 28, 2024 | 5.99 | 6.20 | 5.86 | 6.01 | 6.01 | 23,230,600 |
| Jun 27, 2024 | 5.76 | 6.00 | 5.72 | 5.97 | 5.97 | 4,440,300 |
| Jun 26, 2024 | 5.56 | 5.74 | 5.56 | 5.71 | 5.71 | 4,852,200 |
| Jun 25, 2024 | 5.77 | 5.78 | 5.53 | 5.61 | 5.61 | 6,826,200 |
| Jun 24, 2024 | 6.06 | 6.08 | 5.79 | 5.81 | 5.81 | 4,934,200 |
| Jun 21, 2024 | 6.36 | 6.38 | 6.04 | 6.12 | 6.12 | 14,277,900 |
| Jun 20, 2024 | 6.34 | 6.41 | 6.25 | 6.36 | 6.36 | 4,612,600 |
| Jun 18, 2024 | 6.07 | 6.26 | 6.03 | 6.24 | 6.24 | 4,577,100 |
| Jun 17, 2024 | 6.06 | 6.22 | 5.88 | 6.06 | 6.06 | 5,223,100 |
| Jun 14, 2024 | 5.96 | 6.05 | 5.84 | 6.04 | 6.04 | 4,600,100 |
| Jun 13, 2024 | 5.70 | 6.00 | 5.70 | 5.93 | 5.93 | 6,197,500 |
| Jun 12, 2024 | 5.66 | 5.79 | 5.51 | 5.75 | 5.75 | 9,313,700 |
| Jun 11, 2024 | 5.66 | 5.84 | 5.44 | 5.57 | 5.57 | 12,004,400 |
| Jun 10, 2024 | 6.10 | 6.32 | 6.00 | 6.06 | 6.06 | 8,020,400 |
| Jun 07, 2024 | 6.41 | 6.42 | 6.10 | 6.12 | 6.12 | 6,546,200 |
| Jun 06, 2024 | 6.39 | 6.56 | 6.35 | 6.53 | 6.53 | 5,128,400 |
| Jun 05, 2024 | 6.60 | 6.79 | 6.35 | 6.39 | 6.39 | 7,136,000 |
| Jun 04, 2024 | 6.86 | 6.86 | 6.39 | 6.56 | 6.56 | 10,356,900 |
| Jun 03, 2024 | 7.15 | 7.21 | 6.80 | 6.94 | 6.94 | 6,494,100 |
| May 31, 2024 | 7.36 | 7.52 | 7.07 | 7.14 | 7.14 | 7,473,100 |
| May 30, 2024 | 7.28 | 7.48 | 7.22 | 7.27 | 7.27 | 3,906,600 |
| May 29, 2024 | 7.40 | 7.45 | 7.13 | 7.28 | 7.28 | 5,754,900 |
| May 28, 2024 | 7.44 | 7.57 | 7.31 | 7.49 | 7.49 | 5,722,600 |
| May 24, 2024 | 7.16 | 7.33 | 7.10 | 7.26 | 7.26 | 3,310,700 |
| May 23, 2024 | 7.13 | 7.19 | 7.01 | 7.04 | 7.04 | 4,818,900 |
| May 22, 2024 | 7.39 | 7.44 | 7.05 | 7.06 | 7.06 | 5,585,800 |
| May 21, 2024 | 7.44 | 7.54 | 7.36 | 7.41 | 7.41 | 5,181,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.