Australia markets closed

Uranium Energy Corp. (UEC)

NYSE American - NYSE American Delayed price. Currency in USD
Add to watchlist
3.1900-0.1400 (-4.20%)
At close: 04:00PM EDT
3.2100 +0.02 (+0.63%)
Pre-market: 04:04AM EDT
Time period:
23 Mar 2022 - 23 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Mar 20233.32003.39003.16003.19003.19005,525,800
21 Mar 20233.28003.37003.25003.33003.33004,272,300
20 Mar 20233.30003.35003.24003.25003.25005,072,200
17 Mar 20233.20003.37003.11003.29003.290021,109,500
16 Mar 20233.23003.28003.16003.22003.22007,024,200
15 Mar 20233.22003.26003.09003.21003.21008,823,600
14 Mar 20233.40003.46003.28003.30003.30006,888,600
13 Mar 20233.17003.44003.13003.38003.380010,570,800
10 Mar 20233.33003.38003.21003.21003.21009,909,000
09 Mar 20233.36003.41003.29003.33003.33009,423,400
08 Mar 20233.38003.39003.29003.37003.37007,654,500
07 Mar 20233.53003.55003.32003.34003.34009,800,600
06 Mar 20233.72003.73003.54003.55003.55007,270,300
03 Mar 20233.61003.76003.56003.74003.74006,924,000
02 Mar 20233.69003.69003.60003.63003.63004,211,800
01 Mar 20233.70003.77003.67003.72003.72004,872,000
28 Feb 20233.68003.71003.60003.70003.70005,083,700
27 Feb 20233.60003.70003.54003.66003.66004,457,400
24 Feb 20233.51003.59003.49003.54003.54005,421,800
23 Feb 20233.59003.63003.50003.58003.58004,452,800
22 Feb 20233.59003.64003.50003.53003.53006,198,400
21 Feb 20233.85003.88003.52003.54003.540010,853,900
17 Feb 20233.97003.98003.86003.91003.91005,868,500
16 Feb 20233.99004.10003.97003.97003.97005,318,500
15 Feb 20233.94004.04003.91004.04004.04005,036,200
14 Feb 20233.88004.02003.84003.97003.97006,201,100
13 Feb 20233.99004.03003.89003.91003.91003,877,100
10 Feb 20233.95004.04003.90004.02004.02004,659,500
09 Feb 20233.86004.10003.86003.98003.980012,714,900
08 Feb 20233.89003.92003.79003.79003.79004,382,800
07 Feb 20233.83003.89003.75003.89003.89007,029,100
06 Feb 20233.90003.95003.76003.83003.83008,818,300
03 Feb 20234.18004.22003.98004.00004.00009,241,400
02 Feb 20234.15004.30004.01004.19004.190010,229,900
01 Feb 20234.01004.17003.88004.13004.130010,260,100
31 Jan 20234.08004.20004.00004.03004.030010,281,700
30 Jan 20233.91004.28003.90004.09004.090010,984,100
27 Jan 20233.96004.18003.93004.07004.070011,198,000
26 Jan 20234.00004.05003.85003.95003.950010,642,700
25 Jan 20233.78004.05003.75003.95003.950023,042,600
24 Jan 20233.83003.92003.82003.89003.89004,023,100
23 Jan 20233.79003.90003.77003.87003.87005,217,800
20 Jan 20233.63003.84003.62003.75003.75007,865,400
19 Jan 20233.54003.70003.46003.65003.65005,561,600
18 Jan 20233.77003.86003.58003.60003.60006,102,800
17 Jan 20233.90003.96003.73003.77003.77005,716,000
13 Jan 20233.90003.96003.88003.94003.94004,262,200
12 Jan 20233.98003.98003.84003.94003.94004,218,400
11 Jan 20234.00004.04003.90003.94003.94004,981,300
10 Jan 20233.86004.00003.83003.98003.98007,318,600
09 Jan 20233.94004.03003.90003.92003.92007,736,900
06 Jan 20233.71003.93003.71003.91003.91006,533,800
05 Jan 20233.63003.73003.56003.71003.71004,290,400
04 Jan 20233.76003.82003.64003.66003.66005,817,700
03 Jan 20233.87003.94003.73003.75003.75005,983,300
30 Dec 20223.75003.88003.72003.88003.88007,017,600
29 Dec 20223.67003.87003.66003.82003.82006,152,100
28 Dec 20223.66003.71003.59003.68003.68005,171,700
27 Dec 20223.66003.83003.66003.79003.79004,119,200
23 Dec 20223.60003.74003.56003.73003.73004,973,800
22 Dec 20223.57003.72003.51003.63003.630011,005,900
21 Dec 20223.48003.69003.47003.69003.69009,002,700
20 Dec 20223.25003.50003.25003.46003.460011,433,400
19 Dec 20223.24003.25003.10003.17003.17008,093,500
16 Dec 20223.12003.25003.02003.14003.140042,212,900
15 Dec 20223.27003.30003.20003.23003.23008,805,800
14 Dec 20223.37003.43003.26003.33003.33008,738,800
13 Dec 20223.65003.66003.36003.41003.410012,026,600
12 Dec 20223.48003.62003.45003.50003.50008,728,000
09 Dec 20223.46003.55003.34003.36003.36005,957,500
08 Dec 20223.37003.52003.37003.46003.46008,747,600
07 Dec 20223.35003.44003.31003.36003.36007,911,100
06 Dec 20223.56003.58003.30003.35003.35007,470,800
05 Dec 20223.80003.89003.53003.55003.55009,641,700
02 Dec 20223.65003.73003.58003.73003.73005,340,500
01 Dec 20223.88003.94003.66003.68003.68005,007,100
30 Nov 20223.67003.88003.64003.88003.88007,352,300
29 Nov 20223.63003.73003.63003.66003.66004,685,600
28 Nov 20223.76003.80003.60003.61003.61005,475,900
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 20223.91003.94003.77003.87003.87005,153,500
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 20224.00004.17003.96004.07004.07009,369,200
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 20223.85003.98003.73003.85003.85007,775,000
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...