Uranium Energy Corp. (UEC)
NYSE American - NYSE American Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Time period:
23 Mar 2022 - 23 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Mar 2023 | 3.3200 | 3.3900 | 3.1600 | 3.1900 | 3.1900 | 5,525,800 |
| 21 Mar 2023 | 3.2800 | 3.3700 | 3.2500 | 3.3300 | 3.3300 | 4,272,300 |
| 20 Mar 2023 | 3.3000 | 3.3500 | 3.2400 | 3.2500 | 3.2500 | 5,072,200 |
| 17 Mar 2023 | 3.2000 | 3.3700 | 3.1100 | 3.2900 | 3.2900 | 21,109,500 |
| 16 Mar 2023 | 3.2300 | 3.2800 | 3.1600 | 3.2200 | 3.2200 | 7,024,200 |
| 15 Mar 2023 | 3.2200 | 3.2600 | 3.0900 | 3.2100 | 3.2100 | 8,823,600 |
| 14 Mar 2023 | 3.4000 | 3.4600 | 3.2800 | 3.3000 | 3.3000 | 6,888,600 |
| 13 Mar 2023 | 3.1700 | 3.4400 | 3.1300 | 3.3800 | 3.3800 | 10,570,800 |
| 10 Mar 2023 | 3.3300 | 3.3800 | 3.2100 | 3.2100 | 3.2100 | 9,909,000 |
| 09 Mar 2023 | 3.3600 | 3.4100 | 3.2900 | 3.3300 | 3.3300 | 9,423,400 |
| 08 Mar 2023 | 3.3800 | 3.3900 | 3.2900 | 3.3700 | 3.3700 | 7,654,500 |
| 07 Mar 2023 | 3.5300 | 3.5500 | 3.3200 | 3.3400 | 3.3400 | 9,800,600 |
| 06 Mar 2023 | 3.7200 | 3.7300 | 3.5400 | 3.5500 | 3.5500 | 7,270,300 |
| 03 Mar 2023 | 3.6100 | 3.7600 | 3.5600 | 3.7400 | 3.7400 | 6,924,000 |
| 02 Mar 2023 | 3.6900 | 3.6900 | 3.6000 | 3.6300 | 3.6300 | 4,211,800 |
| 01 Mar 2023 | 3.7000 | 3.7700 | 3.6700 | 3.7200 | 3.7200 | 4,872,000 |
| 28 Feb 2023 | 3.6800 | 3.7100 | 3.6000 | 3.7000 | 3.7000 | 5,083,700 |
| 27 Feb 2023 | 3.6000 | 3.7000 | 3.5400 | 3.6600 | 3.6600 | 4,457,400 |
| 24 Feb 2023 | 3.5100 | 3.5900 | 3.4900 | 3.5400 | 3.5400 | 5,421,800 |
| 23 Feb 2023 | 3.5900 | 3.6300 | 3.5000 | 3.5800 | 3.5800 | 4,452,800 |
| 22 Feb 2023 | 3.5900 | 3.6400 | 3.5000 | 3.5300 | 3.5300 | 6,198,400 |
| 21 Feb 2023 | 3.8500 | 3.8800 | 3.5200 | 3.5400 | 3.5400 | 10,853,900 |
| 17 Feb 2023 | 3.9700 | 3.9800 | 3.8600 | 3.9100 | 3.9100 | 5,868,500 |
| 16 Feb 2023 | 3.9900 | 4.1000 | 3.9700 | 3.9700 | 3.9700 | 5,318,500 |
| 15 Feb 2023 | 3.9400 | 4.0400 | 3.9100 | 4.0400 | 4.0400 | 5,036,200 |
| 14 Feb 2023 | 3.8800 | 4.0200 | 3.8400 | 3.9700 | 3.9700 | 6,201,100 |
| 13 Feb 2023 | 3.9900 | 4.0300 | 3.8900 | 3.9100 | 3.9100 | 3,877,100 |
| 10 Feb 2023 | 3.9500 | 4.0400 | 3.9000 | 4.0200 | 4.0200 | 4,659,500 |
| 09 Feb 2023 | 3.8600 | 4.1000 | 3.8600 | 3.9800 | 3.9800 | 12,714,900 |
| 08 Feb 2023 | 3.8900 | 3.9200 | 3.7900 | 3.7900 | 3.7900 | 4,382,800 |
| 07 Feb 2023 | 3.8300 | 3.8900 | 3.7500 | 3.8900 | 3.8900 | 7,029,100 |
| 06 Feb 2023 | 3.9000 | 3.9500 | 3.7600 | 3.8300 | 3.8300 | 8,818,300 |
| 03 Feb 2023 | 4.1800 | 4.2200 | 3.9800 | 4.0000 | 4.0000 | 9,241,400 |
| 02 Feb 2023 | 4.1500 | 4.3000 | 4.0100 | 4.1900 | 4.1900 | 10,229,900 |
| 01 Feb 2023 | 4.0100 | 4.1700 | 3.8800 | 4.1300 | 4.1300 | 10,260,100 |
| 31 Jan 2023 | 4.0800 | 4.2000 | 4.0000 | 4.0300 | 4.0300 | 10,281,700 |
| 30 Jan 2023 | 3.9100 | 4.2800 | 3.9000 | 4.0900 | 4.0900 | 10,984,100 |
| 27 Jan 2023 | 3.9600 | 4.1800 | 3.9300 | 4.0700 | 4.0700 | 11,198,000 |
| 26 Jan 2023 | 4.0000 | 4.0500 | 3.8500 | 3.9500 | 3.9500 | 10,642,700 |
| 25 Jan 2023 | 3.7800 | 4.0500 | 3.7500 | 3.9500 | 3.9500 | 23,042,600 |
| 24 Jan 2023 | 3.8300 | 3.9200 | 3.8200 | 3.8900 | 3.8900 | 4,023,100 |
| 23 Jan 2023 | 3.7900 | 3.9000 | 3.7700 | 3.8700 | 3.8700 | 5,217,800 |
| 20 Jan 2023 | 3.6300 | 3.8400 | 3.6200 | 3.7500 | 3.7500 | 7,865,400 |
| 19 Jan 2023 | 3.5400 | 3.7000 | 3.4600 | 3.6500 | 3.6500 | 5,561,600 |
| 18 Jan 2023 | 3.7700 | 3.8600 | 3.5800 | 3.6000 | 3.6000 | 6,102,800 |
| 17 Jan 2023 | 3.9000 | 3.9600 | 3.7300 | 3.7700 | 3.7700 | 5,716,000 |
| 13 Jan 2023 | 3.9000 | 3.9600 | 3.8800 | 3.9400 | 3.9400 | 4,262,200 |
| 12 Jan 2023 | 3.9800 | 3.9800 | 3.8400 | 3.9400 | 3.9400 | 4,218,400 |
| 11 Jan 2023 | 4.0000 | 4.0400 | 3.9000 | 3.9400 | 3.9400 | 4,981,300 |
| 10 Jan 2023 | 3.8600 | 4.0000 | 3.8300 | 3.9800 | 3.9800 | 7,318,600 |
| 09 Jan 2023 | 3.9400 | 4.0300 | 3.9000 | 3.9200 | 3.9200 | 7,736,900 |
| 06 Jan 2023 | 3.7100 | 3.9300 | 3.7100 | 3.9100 | 3.9100 | 6,533,800 |
| 05 Jan 2023 | 3.6300 | 3.7300 | 3.5600 | 3.7100 | 3.7100 | 4,290,400 |
| 04 Jan 2023 | 3.7600 | 3.8200 | 3.6400 | 3.6600 | 3.6600 | 5,817,700 |
| 03 Jan 2023 | 3.8700 | 3.9400 | 3.7300 | 3.7500 | 3.7500 | 5,983,300 |
| 30 Dec 2022 | 3.7500 | 3.8800 | 3.7200 | 3.8800 | 3.8800 | 7,017,600 |
| 29 Dec 2022 | 3.6700 | 3.8700 | 3.6600 | 3.8200 | 3.8200 | 6,152,100 |
| 28 Dec 2022 | 3.6600 | 3.7100 | 3.5900 | 3.6800 | 3.6800 | 5,171,700 |
| 27 Dec 2022 | 3.6600 | 3.8300 | 3.6600 | 3.7900 | 3.7900 | 4,119,200 |
| 23 Dec 2022 | 3.6000 | 3.7400 | 3.5600 | 3.7300 | 3.7300 | 4,973,800 |
| 22 Dec 2022 | 3.5700 | 3.7200 | 3.5100 | 3.6300 | 3.6300 | 11,005,900 |
| 21 Dec 2022 | 3.4800 | 3.6900 | 3.4700 | 3.6900 | 3.6900 | 9,002,700 |
| 20 Dec 2022 | 3.2500 | 3.5000 | 3.2500 | 3.4600 | 3.4600 | 11,433,400 |
| 19 Dec 2022 | 3.2400 | 3.2500 | 3.1000 | 3.1700 | 3.1700 | 8,093,500 |
| 16 Dec 2022 | 3.1200 | 3.2500 | 3.0200 | 3.1400 | 3.1400 | 42,212,900 |
| 15 Dec 2022 | 3.2700 | 3.3000 | 3.2000 | 3.2300 | 3.2300 | 8,805,800 |
| 14 Dec 2022 | 3.3700 | 3.4300 | 3.2600 | 3.3300 | 3.3300 | 8,738,800 |
| 13 Dec 2022 | 3.6500 | 3.6600 | 3.3600 | 3.4100 | 3.4100 | 12,026,600 |
| 12 Dec 2022 | 3.4800 | 3.6200 | 3.4500 | 3.5000 | 3.5000 | 8,728,000 |
| 09 Dec 2022 | 3.4600 | 3.5500 | 3.3400 | 3.3600 | 3.3600 | 5,957,500 |
| 08 Dec 2022 | 3.3700 | 3.5200 | 3.3700 | 3.4600 | 3.4600 | 8,747,600 |
| 07 Dec 2022 | 3.3500 | 3.4400 | 3.3100 | 3.3600 | 3.3600 | 7,911,100 |
| 06 Dec 2022 | 3.5600 | 3.5800 | 3.3000 | 3.3500 | 3.3500 | 7,470,800 |
| 05 Dec 2022 | 3.8000 | 3.8900 | 3.5300 | 3.5500 | 3.5500 | 9,641,700 |
| 02 Dec 2022 | 3.6500 | 3.7300 | 3.5800 | 3.7300 | 3.7300 | 5,340,500 |
| 01 Dec 2022 | 3.8800 | 3.9400 | 3.6600 | 3.6800 | 3.6800 | 5,007,100 |
| 30 Nov 2022 | 3.6700 | 3.8800 | 3.6400 | 3.8800 | 3.8800 | 7,352,300 |
| 29 Nov 2022 | 3.6300 | 3.7300 | 3.6300 | 3.6600 | 3.6600 | 4,685,600 |
| 28 Nov 2022 | 3.7600 | 3.8000 | 3.6000 | 3.6100 | 3.6100 | 5,475,900 |
| 25 Nov 2022 | 3.8400 | 3.8700 | 3.7900 | 3.8500 | 3.8500 | 2,615,200 |
| 23 Nov 2022 | 3.8100 | 3.8800 | 3.7600 | 3.8800 | 3.8800 | 4,222,000 |
| 22 Nov 2022 | 3.8000 | 3.8900 | 3.7900 | 3.8400 | 3.8400 | 5,227,100 |
| 21 Nov 2022 | 3.8100 | 3.8600 | 3.6600 | 3.7800 | 3.7800 | 6,238,100 |
| 18 Nov 2022 | 3.9100 | 3.9400 | 3.7700 | 3.8700 | 3.8700 | 5,153,500 |
| 17 Nov 2022 | 3.8100 | 3.8600 | 3.7500 | 3.8200 | 3.8200 | 7,286,600 |
| 16 Nov 2022 | 4.0500 | 4.0800 | 3.8500 | 3.8800 | 3.8800 | 7,033,200 |
| 15 Nov 2022 | 4.1000 | 4.2000 | 4.0100 | 4.1200 | 4.1200 | 7,949,800 |
| 14 Nov 2022 | 4.0100 | 4.1200 | 3.9600 | 4.0600 | 4.0600 | 7,404,700 |
| 11 Nov 2022 | 4.0000 | 4.1700 | 3.9600 | 4.0700 | 4.0700 | 9,369,200 |
| 10 Nov 2022 | 3.8500 | 3.9900 | 3.7900 | 3.9300 | 3.9300 | 9,960,600 |
| 09 Nov 2022 | 3.9600 | 3.9900 | 3.6100 | 3.6200 | 3.6200 | 11,031,900 |
| 08 Nov 2022 | 3.9800 | 4.1300 | 3.9100 | 4.0000 | 4.0000 | 9,818,000 |
| 07 Nov 2022 | 3.9000 | 4.0100 | 3.7400 | 3.9800 | 3.9800 | 8,983,800 |
| 04 Nov 2022 | 3.8500 | 3.9800 | 3.7300 | 3.8500 | 3.8500 | 7,775,000 |
| 03 Nov 2022 | 3.7000 | 3.9400 | 3.6900 | 3.7400 | 3.7400 | 7,370,700 |
| 02 Nov 2022 | 4.1400 | 4.1400 | 3.7500 | 3.7600 | 3.7600 | 13,731,500 |
| 01 Nov 2022 | 4.2800 | 4.4100 | 4.1000 | 4.1200 | 4.1200 | 6,531,200 |
| 31 Oct 2022 | 4.1500 | 4.2600 | 4.1000 | 4.2100 | 4.2100 | 4,624,300 |
| 28 Oct 2022 | 4.1900 | 4.2300 | 4.0000 | 4.2200 | 4.2200 | 9,318,700 |
| 27 Oct 2022 | 4.3300 | 4.3800 | 4.1700 | 4.2000 | 4.2000 | 7,330,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
