Uranium Energy Corp. (UEC)
NYSE American - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Time Period:
Mar 24, 2022 - Mar 24, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 24, 2023 | 2.5100 | 2.7600 | 2.3600 | 2.7250 | 2.7250 | 21,365,705 |
| Mar 23, 2023 | 3.0600 | 3.1400 | 2.7000 | 2.7200 | 2.7200 | 37,125,900 |
| Mar 22, 2023 | 3.3200 | 3.3900 | 3.1600 | 3.1900 | 3.1900 | 5,531,900 |
| Mar 21, 2023 | 3.2800 | 3.3700 | 3.2500 | 3.3300 | 3.3300 | 4,272,300 |
| Mar 20, 2023 | 3.3000 | 3.3500 | 3.2400 | 3.2500 | 3.2500 | 5,072,200 |
| Mar 17, 2023 | 3.2000 | 3.3700 | 3.1100 | 3.2900 | 3.2900 | 21,109,500 |
| Mar 16, 2023 | 3.2300 | 3.2800 | 3.1600 | 3.2200 | 3.2200 | 7,024,200 |
| Mar 15, 2023 | 3.2200 | 3.2600 | 3.0900 | 3.2100 | 3.2100 | 8,823,600 |
| Mar 14, 2023 | 3.4000 | 3.4600 | 3.2800 | 3.3000 | 3.3000 | 6,888,600 |
| Mar 13, 2023 | 3.1700 | 3.4400 | 3.1300 | 3.3800 | 3.3800 | 10,570,800 |
| Mar 10, 2023 | 3.3300 | 3.3800 | 3.2100 | 3.2100 | 3.2100 | 9,909,000 |
| Mar 09, 2023 | 3.3600 | 3.4100 | 3.2900 | 3.3300 | 3.3300 | 9,423,400 |
| Mar 08, 2023 | 3.3800 | 3.3900 | 3.2900 | 3.3700 | 3.3700 | 7,654,500 |
| Mar 07, 2023 | 3.5300 | 3.5500 | 3.3200 | 3.3400 | 3.3400 | 9,800,600 |
| Mar 06, 2023 | 3.7200 | 3.7300 | 3.5400 | 3.5500 | 3.5500 | 7,270,300 |
| Mar 03, 2023 | 3.6100 | 3.7600 | 3.5600 | 3.7400 | 3.7400 | 6,924,000 |
| Mar 02, 2023 | 3.6900 | 3.6900 | 3.6000 | 3.6300 | 3.6300 | 4,211,800 |
| Mar 01, 2023 | 3.7000 | 3.7700 | 3.6700 | 3.7200 | 3.7200 | 4,872,000 |
| Feb 28, 2023 | 3.6800 | 3.7100 | 3.6000 | 3.7000 | 3.7000 | 5,083,700 |
| Feb 27, 2023 | 3.6000 | 3.7000 | 3.5400 | 3.6600 | 3.6600 | 4,457,400 |
| Feb 24, 2023 | 3.5100 | 3.5900 | 3.4900 | 3.5400 | 3.5400 | 5,421,800 |
| Feb 23, 2023 | 3.5900 | 3.6300 | 3.5000 | 3.5800 | 3.5800 | 4,452,800 |
| Feb 22, 2023 | 3.5900 | 3.6400 | 3.5000 | 3.5300 | 3.5300 | 6,198,400 |
| Feb 21, 2023 | 3.8500 | 3.8800 | 3.5200 | 3.5400 | 3.5400 | 10,853,900 |
| Feb 17, 2023 | 3.9700 | 3.9800 | 3.8600 | 3.9100 | 3.9100 | 5,868,500 |
| Feb 16, 2023 | 3.9900 | 4.1000 | 3.9700 | 3.9700 | 3.9700 | 5,318,500 |
| Feb 15, 2023 | 3.9400 | 4.0400 | 3.9100 | 4.0400 | 4.0400 | 5,036,200 |
| Feb 14, 2023 | 3.8800 | 4.0200 | 3.8400 | 3.9700 | 3.9700 | 6,201,100 |
| Feb 13, 2023 | 3.9900 | 4.0300 | 3.8900 | 3.9100 | 3.9100 | 3,877,100 |
| Feb 10, 2023 | 3.9500 | 4.0400 | 3.9000 | 4.0200 | 4.0200 | 4,659,500 |
| Feb 09, 2023 | 3.8600 | 4.1000 | 3.8600 | 3.9800 | 3.9800 | 12,714,900 |
| Feb 08, 2023 | 3.8900 | 3.9200 | 3.7900 | 3.7900 | 3.7900 | 4,382,800 |
| Feb 07, 2023 | 3.8300 | 3.8900 | 3.7500 | 3.8900 | 3.8900 | 7,029,100 |
| Feb 06, 2023 | 3.9000 | 3.9500 | 3.7600 | 3.8300 | 3.8300 | 8,818,300 |
| Feb 03, 2023 | 4.1800 | 4.2200 | 3.9800 | 4.0000 | 4.0000 | 9,241,400 |
| Feb 02, 2023 | 4.1500 | 4.3000 | 4.0100 | 4.1900 | 4.1900 | 10,229,900 |
| Feb 01, 2023 | 4.0100 | 4.1700 | 3.8800 | 4.1300 | 4.1300 | 10,260,100 |
| Jan 31, 2023 | 4.0800 | 4.2000 | 4.0000 | 4.0300 | 4.0300 | 10,281,700 |
| Jan 30, 2023 | 3.9100 | 4.2800 | 3.9000 | 4.0900 | 4.0900 | 10,984,100 |
| Jan 27, 2023 | 3.9600 | 4.1800 | 3.9300 | 4.0700 | 4.0700 | 11,198,000 |
| Jan 26, 2023 | 4.0000 | 4.0500 | 3.8500 | 3.9500 | 3.9500 | 10,642,700 |
| Jan 25, 2023 | 3.7800 | 4.0500 | 3.7500 | 3.9500 | 3.9500 | 23,042,600 |
| Jan 24, 2023 | 3.8300 | 3.9200 | 3.8200 | 3.8900 | 3.8900 | 4,023,100 |
| Jan 23, 2023 | 3.7900 | 3.9000 | 3.7700 | 3.8700 | 3.8700 | 5,217,800 |
| Jan 20, 2023 | 3.6300 | 3.8400 | 3.6200 | 3.7500 | 3.7500 | 7,865,400 |
| Jan 19, 2023 | 3.5400 | 3.7000 | 3.4600 | 3.6500 | 3.6500 | 5,561,600 |
| Jan 18, 2023 | 3.7700 | 3.8600 | 3.5800 | 3.6000 | 3.6000 | 6,102,800 |
| Jan 17, 2023 | 3.9000 | 3.9600 | 3.7300 | 3.7700 | 3.7700 | 5,716,000 |
| Jan 13, 2023 | 3.9000 | 3.9600 | 3.8800 | 3.9400 | 3.9400 | 4,262,200 |
| Jan 12, 2023 | 3.9800 | 3.9800 | 3.8400 | 3.9400 | 3.9400 | 4,218,400 |
| Jan 11, 2023 | 4.0000 | 4.0400 | 3.9000 | 3.9400 | 3.9400 | 4,981,300 |
| Jan 10, 2023 | 3.8600 | 4.0000 | 3.8300 | 3.9800 | 3.9800 | 7,318,600 |
| Jan 09, 2023 | 3.9400 | 4.0300 | 3.9000 | 3.9200 | 3.9200 | 7,736,900 |
| Jan 06, 2023 | 3.7100 | 3.9300 | 3.7100 | 3.9100 | 3.9100 | 6,533,800 |
| Jan 05, 2023 | 3.6300 | 3.7300 | 3.5600 | 3.7100 | 3.7100 | 4,290,400 |
| Jan 04, 2023 | 3.7600 | 3.8200 | 3.6400 | 3.6600 | 3.6600 | 5,817,700 |
| Jan 03, 2023 | 3.8700 | 3.9400 | 3.7300 | 3.7500 | 3.7500 | 5,983,300 |
| Dec 30, 2022 | 3.7500 | 3.8800 | 3.7200 | 3.8800 | 3.8800 | 7,017,600 |
| Dec 29, 2022 | 3.6700 | 3.8700 | 3.6600 | 3.8200 | 3.8200 | 6,152,100 |
| Dec 28, 2022 | 3.6600 | 3.7100 | 3.5900 | 3.6800 | 3.6800 | 5,171,700 |
| Dec 27, 2022 | 3.6600 | 3.8300 | 3.6600 | 3.7900 | 3.7900 | 4,119,200 |
| Dec 23, 2022 | 3.6000 | 3.7400 | 3.5600 | 3.7300 | 3.7300 | 4,973,800 |
| Dec 22, 2022 | 3.5700 | 3.7200 | 3.5100 | 3.6300 | 3.6300 | 11,005,900 |
| Dec 21, 2022 | 3.4800 | 3.6900 | 3.4700 | 3.6900 | 3.6900 | 9,002,700 |
| Dec 20, 2022 | 3.2500 | 3.5000 | 3.2500 | 3.4600 | 3.4600 | 11,433,400 |
| Dec 19, 2022 | 3.2400 | 3.2500 | 3.1000 | 3.1700 | 3.1700 | 8,093,500 |
| Dec 16, 2022 | 3.1200 | 3.2500 | 3.0200 | 3.1400 | 3.1400 | 42,212,900 |
| Dec 15, 2022 | 3.2700 | 3.3000 | 3.2000 | 3.2300 | 3.2300 | 8,805,800 |
| Dec 14, 2022 | 3.3700 | 3.4300 | 3.2600 | 3.3300 | 3.3300 | 8,738,800 |
| Dec 13, 2022 | 3.6500 | 3.6600 | 3.3600 | 3.4100 | 3.4100 | 12,026,600 |
| Dec 12, 2022 | 3.4800 | 3.6200 | 3.4500 | 3.5000 | 3.5000 | 8,728,000 |
| Dec 09, 2022 | 3.4600 | 3.5500 | 3.3400 | 3.3600 | 3.3600 | 5,957,500 |
| Dec 08, 2022 | 3.3700 | 3.5200 | 3.3700 | 3.4600 | 3.4600 | 8,747,600 |
| Dec 07, 2022 | 3.3500 | 3.4400 | 3.3100 | 3.3600 | 3.3600 | 7,911,100 |
| Dec 06, 2022 | 3.5600 | 3.5800 | 3.3000 | 3.3500 | 3.3500 | 7,470,800 |
| Dec 05, 2022 | 3.8000 | 3.8900 | 3.5300 | 3.5500 | 3.5500 | 9,641,700 |
| Dec 02, 2022 | 3.6500 | 3.7300 | 3.5800 | 3.7300 | 3.7300 | 5,340,500 |
| Dec 01, 2022 | 3.8800 | 3.9400 | 3.6600 | 3.6800 | 3.6800 | 5,007,100 |
| Nov 30, 2022 | 3.6700 | 3.8800 | 3.6400 | 3.8800 | 3.8800 | 7,352,300 |
| Nov 29, 2022 | 3.6300 | 3.7300 | 3.6300 | 3.6600 | 3.6600 | 4,685,600 |
| Nov 28, 2022 | 3.7600 | 3.8000 | 3.6000 | 3.6100 | 3.6100 | 5,475,900 |
| Nov 25, 2022 | 3.8400 | 3.8700 | 3.7900 | 3.8500 | 3.8500 | 2,615,200 |
| Nov 23, 2022 | 3.8100 | 3.8800 | 3.7600 | 3.8800 | 3.8800 | 4,222,000 |
| Nov 22, 2022 | 3.8000 | 3.8900 | 3.7900 | 3.8400 | 3.8400 | 5,227,100 |
| Nov 21, 2022 | 3.8100 | 3.8600 | 3.6600 | 3.7800 | 3.7800 | 6,238,100 |
| Nov 18, 2022 | 3.9100 | 3.9400 | 3.7700 | 3.8700 | 3.8700 | 5,153,500 |
| Nov 17, 2022 | 3.8100 | 3.8600 | 3.7500 | 3.8200 | 3.8200 | 7,286,600 |
| Nov 16, 2022 | 4.0500 | 4.0800 | 3.8500 | 3.8800 | 3.8800 | 7,033,200 |
| Nov 15, 2022 | 4.1000 | 4.2000 | 4.0100 | 4.1200 | 4.1200 | 7,949,800 |
| Nov 14, 2022 | 4.0100 | 4.1200 | 3.9600 | 4.0600 | 4.0600 | 7,404,700 |
| Nov 11, 2022 | 4.0000 | 4.1700 | 3.9600 | 4.0700 | 4.0700 | 9,369,200 |
| Nov 10, 2022 | 3.8500 | 3.9900 | 3.7900 | 3.9300 | 3.9300 | 9,960,600 |
| Nov 09, 2022 | 3.9600 | 3.9900 | 3.6100 | 3.6200 | 3.6200 | 11,031,900 |
| Nov 08, 2022 | 3.9800 | 4.1300 | 3.9100 | 4.0000 | 4.0000 | 9,818,000 |
| Nov 07, 2022 | 3.9000 | 4.0100 | 3.7400 | 3.9800 | 3.9800 | 8,983,800 |
| Nov 04, 2022 | 3.8500 | 3.9800 | 3.7300 | 3.8500 | 3.8500 | 7,775,000 |
| Nov 03, 2022 | 3.7000 | 3.9400 | 3.6900 | 3.7400 | 3.7400 | 7,370,700 |
| Nov 02, 2022 | 4.1400 | 4.1400 | 3.7500 | 3.7600 | 3.7600 | 13,731,500 |
| Nov 01, 2022 | 4.2800 | 4.4100 | 4.1000 | 4.1200 | 4.1200 | 6,531,200 |
| Oct 31, 2022 | 4.1500 | 4.2600 | 4.1000 | 4.2100 | 4.2100 | 4,624,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
