Australia markets open in 53 minutes

Uranium Energy Corp. (UEC)

NYSE American - NYSE American Delayed price. Currency in USD
Add to watchlist
6.35-0.16 (-2.46%)
At close: 04:00PM EST
6.35 0.00 (0.00%)
After hours: 07:59PM EST
Time period:
25 Feb 2023 - 25 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Feb 20246.406.486.316.356.359,315,000
22 Feb 20246.746.836.476.516.519,281,400
21 Feb 20246.486.786.426.696.699,549,100
20 Feb 20247.307.366.666.716.7111,158,200
16 Feb 20247.527.567.397.397.395,610,900
15 Feb 20247.617.687.487.537.535,152,600
14 Feb 20247.627.787.557.617.616,178,600
13 Feb 20247.837.927.607.647.649,043,200
12 Feb 20247.778.017.637.947.948,965,100
09 Feb 20247.617.877.577.717.718,920,000
08 Feb 20247.907.987.377.607.6010,186,600
07 Feb 20247.817.987.717.887.886,254,900
06 Feb 20247.988.007.707.707.705,656,300
05 Feb 20248.128.127.817.987.987,161,300
02 Feb 20248.128.208.018.148.146,897,400
01 Feb 20247.908.347.868.208.2015,881,700
31 Jan 20247.627.847.367.647.6417,125,000
30 Jan 20247.387.637.317.627.626,258,200
29 Jan 20247.407.437.127.437.437,925,700
26 Jan 20247.397.477.227.437.437,926,500
25 Jan 20247.827.887.267.407.4010,214,700
24 Jan 20248.008.097.727.747.745,625,600
23 Jan 20247.557.987.427.927.927,886,400
22 Jan 20247.727.837.567.637.635,282,200
19 Jan 20247.978.007.537.747.748,157,600
18 Jan 20248.128.177.817.927.927,054,000
17 Jan 20247.988.077.668.008.0010,492,500
16 Jan 20248.018.297.958.008.0024,829,000
12 Jan 20247.207.837.157.777.7729,227,100
11 Jan 20246.856.936.626.936.935,944,600
10 Jan 20246.907.086.796.866.868,202,000
09 Jan 20246.366.876.316.766.768,357,600
08 Jan 20246.386.456.286.456.453,500,600
05 Jan 20246.476.586.356.416.415,028,600
04 Jan 20246.386.556.376.456.454,258,400
03 Jan 20246.346.476.176.336.335,567,700
02 Jan 20246.416.506.296.446.445,651,200
29 Dec 20236.466.546.376.406.406,786,500
28 Dec 20236.616.616.376.446.446,358,600
27 Dec 20236.836.846.626.646.643,456,000
26 Dec 20236.586.766.546.746.743,288,100
22 Dec 20236.606.846.556.626.629,119,600
21 Dec 20236.296.606.246.596.596,824,300
20 Dec 20236.176.486.166.326.329,688,200
19 Dec 20236.466.486.076.216.2111,623,800
18 Dec 20236.406.736.396.466.467,742,600
15 Dec 20236.756.756.346.346.3414,899,300
14 Dec 20236.456.755.996.736.7313,534,400
13 Dec 20236.826.855.836.346.3424,795,100
12 Dec 20236.806.866.606.816.817,241,600
11 Dec 20236.796.806.556.786.788,288,900
08 Dec 20236.626.806.606.746.745,111,100
07 Dec 20236.516.656.416.596.594,324,700
06 Dec 20236.686.806.456.506.506,736,500
05 Dec 20236.716.796.646.656.655,429,600
04 Dec 20236.706.776.526.756.759,413,400
01 Dec 20236.556.656.476.546.549,023,100
30 Nov 20236.186.546.136.526.5210,056,900
29 Nov 20236.326.346.146.176.174,798,200
28 Nov 20236.396.436.266.296.293,291,700
27 Nov 20236.366.536.316.406.404,028,100
24 Nov 20236.336.546.336.446.442,927,200
22 Nov 20236.376.396.186.366.365,796,400
21 Nov 20236.466.546.266.396.395,543,500
20 Nov 20236.426.486.316.446.446,392,000
17 Nov 20236.206.436.206.366.368,847,900
16 Nov 20235.916.175.896.166.168,458,200
15 Nov 20236.106.135.865.915.915,878,400
14 Nov 20236.036.105.926.076.079,113,600
13 Nov 20235.646.035.595.975.978,783,100
10 Nov 20235.635.715.425.645.644,097,900
09 Nov 20235.545.755.505.565.565,384,500
08 Nov 20235.655.695.355.515.516,550,400
07 Nov 20235.545.745.445.665.668,701,700
06 Nov 20235.805.805.515.525.526,250,000
03 Nov 20235.966.055.715.785.787,876,400
02 Nov 20235.865.965.815.915.916,029,000
01 Nov 20235.996.035.785.805.806,458,500
31 Oct 20235.785.985.705.955.959,109,300
30 Oct 20235.535.755.535.725.727,718,300
27 Oct 20235.645.695.475.505.506,236,600
26 Oct 20235.655.835.525.635.636,754,000
25 Oct 20235.765.975.695.755.758,193,700
24 Oct 20235.655.835.615.775.779,905,200
23 Oct 20235.305.645.175.615.6111,886,000
20 Oct 20235.375.495.235.325.325,953,100
19 Oct 20235.235.495.175.345.347,706,700
18 Oct 20235.165.345.095.275.276,661,600
17 Oct 20234.955.264.935.135.137,340,400
16 Oct 20235.235.384.975.025.025,483,400
13 Oct 20235.165.215.055.155.154,066,400
12 Oct 20235.245.315.035.115.116,005,300
11 Oct 20235.405.455.145.295.294,802,500
10 Oct 20235.345.545.305.395.397,522,500
09 Oct 20235.295.365.095.295.296,552,900
06 Oct 20235.145.485.115.315.319,918,400
05 Oct 20234.925.184.885.185.187,629,800
04 Oct 20234.864.964.624.934.9310,801,400
03 Oct 20234.805.154.754.884.8810,681,100
02 Oct 20235.025.124.824.854.8514,052,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...