Uranium Energy Corp. (UEC)
NYSE American - NYSE American Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
28 Sept 2022 - 28 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Sept 2023 | 5.24 | 5.68 | 5.22 | 5.60 | 5.60 | 11,518,552 |
| 27 Sept 2023 | 5.24 | 5.33 | 5.10 | 5.28 | 5.28 | 9,792,600 |
| 26 Sept 2023 | 5.30 | 5.42 | 5.16 | 5.17 | 5.17 | 8,744,500 |
| 25 Sept 2023 | 5.28 | 5.42 | 5.18 | 5.40 | 5.40 | 13,017,700 |
| 22 Sept 2023 | 5.00 | 5.37 | 5.00 | 5.20 | 5.20 | 9,208,900 |
| 21 Sept 2023 | 4.85 | 5.11 | 4.80 | 4.93 | 4.93 | 9,491,100 |
| 20 Sept 2023 | 5.05 | 5.24 | 5.04 | 5.07 | 5.07 | 8,384,400 |
| 19 Sept 2023 | 5.31 | 5.48 | 5.03 | 5.10 | 5.10 | 13,804,900 |
| 18 Sept 2023 | 5.30 | 5.44 | 4.76 | 5.36 | 5.36 | 15,066,500 |
| 15 Sept 2023 | 5.45 | 5.55 | 5.25 | 5.38 | 5.38 | 18,919,400 |
| 14 Sept 2023 | 5.20 | 5.47 | 5.18 | 5.42 | 5.42 | 20,040,200 |
| 13 Sept 2023 | 4.90 | 5.24 | 4.85 | 5.19 | 5.19 | 15,627,500 |
| 12 Sept 2023 | 4.82 | 4.99 | 4.81 | 4.88 | 4.88 | 7,459,700 |
| 11 Sept 2023 | 4.70 | 4.86 | 4.67 | 4.83 | 4.83 | 8,228,100 |
| 08 Sept 2023 | 4.64 | 4.72 | 4.47 | 4.66 | 4.66 | 7,596,400 |
| 07 Sept 2023 | 4.59 | 4.70 | 4.55 | 4.62 | 4.62 | 4,819,300 |
| 06 Sept 2023 | 4.72 | 4.72 | 4.54 | 4.63 | 4.63 | 5,562,100 |
| 05 Sept 2023 | 4.49 | 4.74 | 4.47 | 4.72 | 4.72 | 10,576,000 |
| 01 Sept 2023 | 4.38 | 4.46 | 4.32 | 4.40 | 4.40 | 4,297,300 |
| 31 Aug 2023 | 4.38 | 4.41 | 4.25 | 4.32 | 4.32 | 6,133,800 |
| 30 Aug 2023 | 4.26 | 4.50 | 4.24 | 4.38 | 4.38 | 6,473,200 |
| 29 Aug 2023 | 4.26 | 4.35 | 4.20 | 4.34 | 4.34 | 4,178,900 |
| 28 Aug 2023 | 4.27 | 4.35 | 4.24 | 4.30 | 4.30 | 3,932,400 |
| 25 Aug 2023 | 4.15 | 4.29 | 4.01 | 4.29 | 4.29 | 7,355,700 |
| 24 Aug 2023 | 4.22 | 4.33 | 4.11 | 4.18 | 4.18 | 7,033,500 |
| 23 Aug 2023 | 4.05 | 4.25 | 4.02 | 4.23 | 4.23 | 6,859,300 |
| 22 Aug 2023 | 4.13 | 4.16 | 4.01 | 4.16 | 4.16 | 6,676,300 |
| 21 Aug 2023 | 3.90 | 4.11 | 3.88 | 4.08 | 4.08 | 8,256,400 |
| 18 Aug 2023 | 3.70 | 3.90 | 3.65 | 3.85 | 3.85 | 7,489,400 |
| 17 Aug 2023 | 3.69 | 3.75 | 3.64 | 3.70 | 3.70 | 3,617,700 |
| 16 Aug 2023 | 3.64 | 3.74 | 3.63 | 3.68 | 3.68 | 3,036,500 |
| 15 Aug 2023 | 3.79 | 3.82 | 3.60 | 3.67 | 3.67 | 5,906,400 |
| 14 Aug 2023 | 3.83 | 3.86 | 3.69 | 3.82 | 3.82 | 4,060,800 |
| 11 Aug 2023 | 3.57 | 3.82 | 3.55 | 3.82 | 3.82 | 5,280,900 |
| 10 Aug 2023 | 3.74 | 3.86 | 3.60 | 3.61 | 3.61 | 7,239,000 |
| 09 Aug 2023 | 3.67 | 3.74 | 3.63 | 3.69 | 3.69 | 6,103,500 |
| 08 Aug 2023 | 3.61 | 3.68 | 3.54 | 3.65 | 3.65 | 3,293,300 |
| 07 Aug 2023 | 3.67 | 3.77 | 3.58 | 3.66 | 3.66 | 3,929,500 |
| 04 Aug 2023 | 3.57 | 3.71 | 3.56 | 3.65 | 3.65 | 5,085,700 |
| 03 Aug 2023 | 3.51 | 3.60 | 3.47 | 3.55 | 3.55 | 3,127,600 |
| 02 Aug 2023 | 3.56 | 3.57 | 3.35 | 3.52 | 3.52 | 6,399,400 |
| 01 Aug 2023 | 3.62 | 3.63 | 3.51 | 3.60 | 3.60 | 4,380,500 |
| 31 July 2023 | 3.34 | 3.65 | 3.34 | 3.60 | 3.60 | 8,231,400 |
| 28 July 2023 | 3.27 | 3.36 | 3.26 | 3.32 | 3.32 | 2,544,400 |
| 27 July 2023 | 3.37 | 3.40 | 3.21 | 3.25 | 3.25 | 3,782,100 |
| 26 July 2023 | 3.38 | 3.41 | 3.31 | 3.37 | 3.37 | 2,766,100 |
| 25 July 2023 | 3.27 | 3.44 | 3.25 | 3.38 | 3.38 | 4,290,500 |
| 24 July 2023 | 3.21 | 3.29 | 3.21 | 3.26 | 3.26 | 3,769,600 |
| 21 July 2023 | 3.27 | 3.29 | 3.20 | 3.21 | 3.21 | 3,740,800 |
| 20 July 2023 | 3.39 | 3.40 | 3.26 | 3.29 | 3.29 | 2,602,300 |
| 19 July 2023 | 3.24 | 3.45 | 3.24 | 3.38 | 3.38 | 4,798,000 |
| 18 July 2023 | 3.18 | 3.28 | 3.15 | 3.21 | 3.21 | 3,710,300 |
| 17 July 2023 | 3.11 | 3.20 | 2.87 | 3.17 | 3.17 | 4,393,600 |
| 14 July 2023 | 3.24 | 3.29 | 3.10 | 3.12 | 3.12 | 4,804,100 |
| 13 July 2023 | 3.18 | 3.29 | 3.15 | 3.24 | 3.24 | 4,854,800 |
| 12 July 2023 | 3.19 | 3.27 | 3.15 | 3.17 | 3.17 | 4,828,100 |
| 11 July 2023 | 3.29 | 3.33 | 3.17 | 3.17 | 3.17 | 5,707,700 |
| 10 July 2023 | 3.28 | 3.33 | 3.21 | 3.29 | 3.29 | 3,297,500 |
| 07 July 2023 | 3.30 | 3.41 | 3.29 | 3.35 | 3.35 | 2,591,300 |
| 06 July 2023 | 3.31 | 3.39 | 3.27 | 3.31 | 3.31 | 8,560,500 |
| 05 July 2023 | 3.37 | 3.42 | 3.28 | 3.39 | 3.39 | 5,815,000 |
| 03 July 2023 | 3.34 | 3.40 | 3.29 | 3.40 | 3.40 | 3,342,200 |
| 30 June 2023 | 3.42 | 3.43 | 3.37 | 3.40 | 3.40 | 3,321,900 |
| 29 June 2023 | 3.42 | 3.45 | 3.37 | 3.42 | 3.42 | 3,336,400 |
| 28 June 2023 | 3.37 | 3.45 | 3.35 | 3.41 | 3.41 | 3,671,100 |
| 27 June 2023 | 3.39 | 3.40 | 3.37 | 3.39 | 3.39 | 3,136,600 |
| 26 June 2023 | 3.37 | 3.45 | 3.35 | 3.39 | 3.39 | 4,827,200 |
| 23 June 2023 | 3.32 | 3.41 | 3.27 | 3.41 | 3.41 | 25,121,400 |
| 22 June 2023 | 3.39 | 3.43 | 3.35 | 3.40 | 3.40 | 3,750,800 |
| 21 June 2023 | 3.31 | 3.47 | 3.26 | 3.44 | 3.44 | 8,626,400 |
| 20 June 2023 | 3.31 | 3.33 | 3.20 | 3.31 | 3.31 | 4,353,800 |
| 16 June 2023 | 3.28 | 3.32 | 3.21 | 3.29 | 3.29 | 14,673,000 |
| 15 June 2023 | 3.11 | 3.25 | 3.07 | 3.25 | 3.25 | 4,902,700 |
| 14 June 2023 | 3.23 | 3.34 | 3.06 | 3.12 | 3.12 | 5,694,100 |
| 13 June 2023 | 3.23 | 3.37 | 3.13 | 3.16 | 3.16 | 7,194,700 |
| 12 June 2023 | 3.10 | 3.23 | 3.07 | 3.17 | 3.17 | 4,896,600 |
| 09 June 2023 | 3.16 | 3.16 | 3.01 | 3.10 | 3.10 | 5,428,900 |
| 08 June 2023 | 2.97 | 3.18 | 2.96 | 3.16 | 3.16 | 6,602,600 |
| 07 June 2023 | 3.06 | 3.12 | 2.99 | 2.99 | 2.99 | 4,299,600 |
| 06 June 2023 | 3.02 | 3.09 | 2.96 | 3.05 | 3.05 | 4,293,000 |
| 05 June 2023 | 3.08 | 3.15 | 3.00 | 3.07 | 3.07 | 6,381,800 |
| 02 June 2023 | 2.95 | 3.07 | 2.94 | 3.06 | 3.06 | 8,138,200 |
| 01 June 2023 | 2.73 | 2.95 | 2.71 | 2.89 | 2.89 | 12,363,300 |
| 31 May 2023 | 2.48 | 2.62 | 2.45 | 2.59 | 2.59 | 3,965,100 |
| 30 May 2023 | 2.56 | 2.59 | 2.48 | 2.49 | 2.49 | 2,796,700 |
| 26 May 2023 | 2.64 | 2.65 | 2.55 | 2.57 | 2.57 | 3,095,900 |
| 25 May 2023 | 2.66 | 2.70 | 2.62 | 2.64 | 2.64 | 3,612,000 |
| 24 May 2023 | 2.74 | 2.78 | 2.64 | 2.69 | 2.69 | 3,776,600 |
| 23 May 2023 | 2.73 | 2.79 | 2.69 | 2.79 | 2.79 | 3,238,700 |
| 22 May 2023 | 2.55 | 2.80 | 2.55 | 2.73 | 2.73 | 4,271,600 |
| 19 May 2023 | 2.57 | 2.62 | 2.52 | 2.53 | 2.53 | 2,651,900 |
| 18 May 2023 | 2.56 | 2.56 | 2.48 | 2.51 | 2.51 | 2,930,700 |
| 17 May 2023 | 2.52 | 2.59 | 2.46 | 2.59 | 2.59 | 2,916,200 |
| 16 May 2023 | 2.61 | 2.63 | 2.48 | 2.50 | 2.50 | 3,532,300 |
| 15 May 2023 | 2.65 | 2.69 | 2.63 | 2.65 | 2.65 | 1,791,500 |
| 12 May 2023 | 2.62 | 2.70 | 2.60 | 2.65 | 2.65 | 2,629,000 |
| 11 May 2023 | 2.76 | 2.84 | 2.59 | 2.62 | 2.62 | 5,350,200 |
| 10 May 2023 | 2.83 | 2.88 | 2.69 | 2.76 | 2.76 | 3,835,300 |
| 09 May 2023 | 2.62 | 2.77 | 2.61 | 2.76 | 2.76 | 4,193,100 |
| 08 May 2023 | 2.70 | 2.73 | 2.63 | 2.64 | 2.64 | 3,343,700 |
| *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.
