Australia markets closed

Uranium Energy Corp. (UEC)

NYSE American - Nasdaq Real-time price. Currency in USD
Add to watchlist
5.86-0.07 (-1.18%)
At close: 04:00PM EDT
5.92 +0.06 (+1.02%)
After hours: 07:48PM EDT
Time period:
19 July 2023 - 19 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 July 20245.916.015.775.865.865,405,200
18 July 20246.356.415.895.935.936,229,700
17 July 20246.786.796.266.286.286,627,700
16 July 20246.866.886.646.856.854,389,700
15 July 20246.786.976.746.806.804,462,500
12 July 20246.866.866.676.776.774,671,000
11 July 20246.576.666.456.626.625,455,600
10 July 20246.106.526.106.486.487,707,300
09 July 20245.946.035.866.016.013,810,800
08 July 20245.956.125.935.975.973,754,700
05 July 20246.056.075.856.016.014,117,000
03 July 20245.946.115.936.036.032,523,100
02 July 20245.745.895.725.865.863,429,500
01 July 20245.926.015.755.765.765,437,400
28 June 20245.996.205.866.016.0123,230,600
27 June 20245.766.005.725.975.974,440,300
26 June 20245.565.745.565.715.714,852,200
25 June 20245.775.785.535.615.616,826,200
24 June 20246.066.085.795.815.814,934,200
21 June 20246.366.386.046.126.1214,277,900
20 June 20246.346.416.256.366.364,612,600
18 June 20246.076.266.036.246.244,577,100
17 June 20246.066.225.886.066.065,223,100
14 June 20245.966.055.846.046.044,600,100
13 June 20245.706.005.705.935.936,197,500
12 June 20245.665.795.515.755.759,313,700
11 June 20245.665.845.445.575.5712,004,400
10 June 20246.106.326.006.066.068,020,400
07 June 20246.416.426.106.126.126,546,200
06 June 20246.396.566.356.536.535,128,400
05 June 20246.606.796.356.396.397,136,000
04 June 20246.866.866.396.566.5610,356,900
03 June 20247.157.216.806.946.946,494,100
31 May 20247.367.527.077.147.147,473,100
30 May 20247.287.487.227.277.273,906,600
29 May 20247.407.457.137.287.285,754,900
28 May 20247.447.577.317.497.495,722,600
24 May 20247.167.337.107.267.263,310,700
23 May 20247.137.197.017.047.044,818,900
22 May 20247.397.447.057.067.065,585,800
21 May 20247.447.547.367.417.415,181,500
20 May 20247.577.737.397.537.539,191,500
17 May 20247.097.497.067.427.4213,334,500
16 May 20246.987.156.986.986.984,033,200
15 May 20247.077.076.896.986.984,217,700
14 May 20246.977.136.896.946.944,304,400
13 May 20247.107.156.906.906.903,215,000
10 May 20247.317.347.087.087.084,029,700
09 May 20247.007.296.977.277.275,089,000
08 May 20247.187.206.917.047.044,764,600
07 May 20247.387.527.277.297.294,667,800
06 May 20247.257.397.157.377.376,100,500
03 May 20247.237.296.997.217.214,839,800
02 May 20246.927.266.857.127.125,966,100
01 May 20247.287.586.786.846.8411,250,700
30 Apr 20247.157.206.746.756.756,728,000
29 Apr 20246.977.286.917.247.248,463,000
26 Apr 20246.657.006.556.916.914,685,100
25 Apr 20246.506.706.476.666.665,578,900
24 Apr 20246.776.836.606.626.623,033,700
23 Apr 20246.606.796.556.746.745,048,200
22 Apr 20246.716.786.616.666.665,044,700
19 Apr 20246.806.896.676.796.794,221,200
18 Apr 20246.857.006.806.836.833,479,500
17 Apr 20247.127.226.836.886.884,372,700
16 Apr 20247.027.186.727.077.076,188,100
15 Apr 20247.257.507.077.177.177,184,900
12 Apr 20247.457.637.137.267.267,048,400
11 Apr 20247.187.426.937.357.356,565,300
10 Apr 20246.747.146.747.137.135,765,400
09 Apr 20247.107.176.826.896.898,449,800
08 Apr 20247.317.336.977.067.065,149,000
05 Apr 20247.347.407.167.287.284,978,700
04 Apr 20247.737.737.147.277.278,726,000
03 Apr 20247.257.777.257.687.6812,817,900
02 Apr 20247.017.226.897.227.228,338,700
01 Apr 20246.837.126.817.077.079,100,200
28 Mar 20246.746.926.696.756.756,242,000
27 Mar 20246.836.836.616.706.705,041,800
26 Mar 20246.846.946.716.776.774,430,800
25 Mar 20247.057.266.816.836.836,276,200
22 Mar 20246.927.106.926.996.994,429,400
21 Mar 20246.776.996.766.926.925,851,700
20 Mar 20246.356.786.256.726.725,953,900
19 Mar 20246.336.436.186.396.395,589,800
18 Mar 20246.356.466.216.386.384,446,900
15 Mar 20246.446.516.236.286.2812,702,900
14 Mar 20246.516.536.076.376.379,934,500
13 Mar 20246.757.096.446.496.4914,600,500
12 Mar 20246.506.866.506.736.737,183,100
11 Mar 20246.406.606.266.506.505,725,600
08 Mar 20246.856.926.356.376.377,312,300
07 Mar 20246.496.826.456.786.786,501,700
06 Mar 20246.556.656.436.446.445,728,600
05 Mar 20246.686.746.506.506.505,542,300
04 Mar 20247.107.156.706.726.726,797,400
01 Mar 20246.507.096.486.946.9412,364,000
29 Feb 20246.486.576.336.486.488,637,200
28 Feb 20246.616.666.306.366.366,338,300
27 Feb 20246.506.806.466.666.667,836,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...