Australia markets open in 7 hours 16 minutes

Uranium Energy Corp. (UEC)

NYSE American - Nasdaq Real-time price. Currency in USD
Add to watchlist
3.8500-0.0300 (-0.77%)
At close: 01:00PM EST
3.8500 0.00 (0.00%)
After hours: 04:48PM EST
Time period:
27 Nov 2021 - 27 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Nov 20223.84003.87003.79003.85003.85002,615,200
23 Nov 20223.81003.88003.76003.88003.88004,222,000
22 Nov 20223.80003.89003.79003.84003.84005,227,100
21 Nov 20223.81003.86003.66003.78003.78006,238,100
18 Nov 20223.91003.94003.77003.87003.87005,148,000
17 Nov 20223.81003.86003.75003.82003.82007,286,600
16 Nov 20224.05004.08003.85003.88003.88007,033,200
15 Nov 20224.10004.20004.01004.12004.12007,949,800
14 Nov 20224.01004.12003.96004.06004.06007,404,700
11 Nov 20224.00004.17003.96004.07004.07009,353,100
10 Nov 20223.85003.99003.79003.93003.93009,960,600
09 Nov 20223.96003.99003.61003.62003.620011,031,900
08 Nov 20223.98004.13003.91004.00004.00009,818,000
07 Nov 20223.90004.01003.74003.98003.98008,983,800
04 Nov 20223.85003.98003.73003.85003.85007,771,800
03 Nov 20223.70003.94003.69003.74003.74007,370,700
02 Nov 20224.14004.14003.75003.76003.760013,731,500
01 Nov 20224.28004.41004.10004.12004.12006,531,200
31 Oct 20224.15004.26004.10004.21004.21004,624,300
28 Oct 20224.19004.23004.00004.22004.22009,318,700
27 Oct 20224.33004.38004.17004.20004.20007,330,500
26 Oct 20224.27004.50004.26004.30004.300011,981,000
25 Oct 20224.06004.33004.05004.24004.24008,842,400
24 Oct 20224.20004.24004.01004.12004.12007,011,100
21 Oct 20224.01004.24003.96004.23004.23009,353,300
20 Oct 20224.01004.18003.96003.98003.98007,777,100
19 Oct 20223.94004.06003.91004.02004.02007,852,000
18 Oct 20223.97004.07003.81003.96003.96009,185,900
17 Oct 20223.67004.00003.67003.89003.89009,719,200
14 Oct 20223.87003.94003.60003.60003.60009,349,700
13 Oct 20223.56003.89003.48003.85003.850010,418,800
12 Oct 20223.90003.90003.52003.66003.660011,873,100
11 Oct 20223.66003.96003.63003.84003.84007,053,900
10 Oct 20223.90003.94003.59003.71003.71009,596,700
07 Oct 20223.96004.11003.87003.99003.990010,402,800
06 Oct 20223.98004.16003.97004.02004.02006,820,800
05 Oct 20223.90004.06003.85004.06004.06005,932,200
04 Oct 20224.03004.07003.83004.01004.010012,290,700
03 Oct 20223.64003.83003.59003.82003.82008,441,000
30 Sept 20223.53003.67003.45003.50003.500010,010,600
29 Sept 20223.62003.66003.50003.57003.57005,624,200
28 Sept 20223.47003.74003.40003.70003.700010,873,800
27 Sept 20223.38003.50003.31003.43003.43009,450,600
26 Sept 20223.21003.40003.18003.22003.22007,327,200
23 Sept 20223.50003.50003.20003.28003.280014,389,600
22 Sept 20223.67003.75003.54003.55003.55007,129,500
21 Sept 20223.75003.85003.62003.63003.63008,142,500
20 Sept 20223.82003.90003.67003.72003.72007,298,800
19 Sept 20223.82003.92003.71003.90003.90008,860,100
16 Sept 20223.75003.91003.65003.88003.880019,674,500
15 Sept 20224.12004.13003.78003.82003.820011,384,800
14 Sept 20224.10004.23004.03004.13004.130010,445,800
13 Sept 20224.18004.37004.07004.09004.090012,231,600
12 Sept 20224.55004.57004.33004.41004.41008,021,900
09 Sept 20224.47004.62004.38004.44004.440015,597,500
08 Sept 20224.15004.42004.13004.37004.370011,904,300
07 Sept 20224.31004.31004.01004.22004.22009,505,300
06 Sept 20224.36004.59004.18004.20004.200014,982,500
02 Sept 20224.40004.42004.12004.14004.14008,678,600
01 Sept 20224.41004.44004.06004.22004.220012,807,700
31 Aug 20224.40004.65004.37004.52004.520016,697,400
30 Aug 20224.50004.58004.20004.52004.520017,394,900
29 Aug 20223.82004.50003.77004.47004.470020,936,800
26 Aug 20224.08004.09003.88003.92003.920010,135,300
25 Aug 20224.28004.39003.93004.13004.130014,956,500
24 Aug 20223.84004.29003.83004.26004.260028,362,500
23 Aug 20223.46003.70003.43003.67003.67008,924,300
22 Aug 20223.40003.45003.33003.38003.38006,741,100
19 Aug 20223.62003.64003.42003.53003.530012,772,900
18 Aug 20223.72003.75003.62003.74003.74006,738,800
17 Aug 20223.90003.92003.62003.66003.660011,677,800
16 Aug 20224.11004.12003.86003.96003.96009,728,700
15 Aug 20224.20004.20004.00004.13004.13006,433,800
12 Aug 20224.34004.43004.20004.32004.32006,528,300
11 Aug 20224.33004.46004.27004.28004.28006,858,300
10 Aug 20224.20004.29004.09004.26004.26005,419,700
09 Aug 20224.19004.37004.06004.12004.12007,959,900
08 Aug 20224.15004.26004.08004.24004.24008,803,800
05 Aug 20224.06004.37004.03004.26004.26006,462,800
04 Aug 20224.19004.24004.11004.15004.15005,500,600
03 Aug 20224.25004.27004.05004.18004.18006,591,800
02 Aug 20224.03004.25004.02004.17004.17007,021,200
01 Aug 20224.10004.12003.94004.05004.05005,491,500
29 July 20224.00004.25003.97004.20004.200013,789,300
28 July 20223.95003.99003.68003.98003.98008,681,200
27 July 20223.64003.90003.55003.88003.88009,528,000
26 July 20223.63003.67003.44003.51003.51006,073,200
25 July 20223.44003.57003.24003.56003.56009,703,600
22 July 20223.51003.56003.23003.23003.23007,700,900
21 July 20223.60003.64003.41003.49003.49007,463,400
20 July 20223.60003.70003.50003.70003.70006,964,000
19 July 20223.46003.61003.39003.59003.59006,892,800
18 July 20223.48003.59003.40003.42003.42006,365,400
15 July 20223.37003.42003.19003.37003.37005,949,600
14 July 20223.19003.32003.07003.29003.29006,370,300
13 July 20223.17003.34003.14003.27003.27004,322,400
12 July 20223.25003.34003.13003.24003.24005,227,700
11 July 20223.28003.34003.23003.25003.25005,757,200
08 July 20223.34003.50003.30003.42003.42005,630,700
07 July 20223.10003.40003.09003.38003.38009,931,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...