Australia markets open in 1 hour 49 minutes

Uranium Energy Corp. (UEC)

NYSE American - NYSE American Delayed price. Currency in USD
Add to watchlist
5.60+0.32 (+6.06%)
At close: 04:00PM EDT
5.61 +0.01 (+0.18%)
After hours: 06:08PM EDT
Time period:
28 Sept 2022 - 28 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Sept 20235.245.685.225.605.6011,518,552
27 Sept 20235.245.335.105.285.289,792,600
26 Sept 20235.305.425.165.175.178,744,500
25 Sept 20235.285.425.185.405.4013,017,700
22 Sept 20235.005.375.005.205.209,208,900
21 Sept 20234.855.114.804.934.939,491,100
20 Sept 20235.055.245.045.075.078,384,400
19 Sept 20235.315.485.035.105.1013,804,900
18 Sept 20235.305.444.765.365.3615,066,500
15 Sept 20235.455.555.255.385.3818,919,400
14 Sept 20235.205.475.185.425.4220,040,200
13 Sept 20234.905.244.855.195.1915,627,500
12 Sept 20234.824.994.814.884.887,459,700
11 Sept 20234.704.864.674.834.838,228,100
08 Sept 20234.644.724.474.664.667,596,400
07 Sept 20234.594.704.554.624.624,819,300
06 Sept 20234.724.724.544.634.635,562,100
05 Sept 20234.494.744.474.724.7210,576,000
01 Sept 20234.384.464.324.404.404,297,300
31 Aug 20234.384.414.254.324.326,133,800
30 Aug 20234.264.504.244.384.386,473,200
29 Aug 20234.264.354.204.344.344,178,900
28 Aug 20234.274.354.244.304.303,932,400
25 Aug 20234.154.294.014.294.297,355,700
24 Aug 20234.224.334.114.184.187,033,500
23 Aug 20234.054.254.024.234.236,859,300
22 Aug 20234.134.164.014.164.166,676,300
21 Aug 20233.904.113.884.084.088,256,400
18 Aug 20233.703.903.653.853.857,489,400
17 Aug 20233.693.753.643.703.703,617,700
16 Aug 20233.643.743.633.683.683,036,500
15 Aug 20233.793.823.603.673.675,906,400
14 Aug 20233.833.863.693.823.824,060,800
11 Aug 20233.573.823.553.823.825,280,900
10 Aug 20233.743.863.603.613.617,239,000
09 Aug 20233.673.743.633.693.696,103,500
08 Aug 20233.613.683.543.653.653,293,300
07 Aug 20233.673.773.583.663.663,929,500
04 Aug 20233.573.713.563.653.655,085,700
03 Aug 20233.513.603.473.553.553,127,600
02 Aug 20233.563.573.353.523.526,399,400
01 Aug 20233.623.633.513.603.604,380,500
31 July 20233.343.653.343.603.608,231,400
28 July 20233.273.363.263.323.322,544,400
27 July 20233.373.403.213.253.253,782,100
26 July 20233.383.413.313.373.372,766,100
25 July 20233.273.443.253.383.384,290,500
24 July 20233.213.293.213.263.263,769,600
21 July 20233.273.293.203.213.213,740,800
20 July 20233.393.403.263.293.292,602,300
19 July 20233.243.453.243.383.384,798,000
18 July 20233.183.283.153.213.213,710,300
17 July 20233.113.202.873.173.174,393,600
14 July 20233.243.293.103.123.124,804,100
13 July 20233.183.293.153.243.244,854,800
12 July 20233.193.273.153.173.174,828,100
11 July 20233.293.333.173.173.175,707,700
10 July 20233.283.333.213.293.293,297,500
07 July 20233.303.413.293.353.352,591,300
06 July 20233.313.393.273.313.318,560,500
05 July 20233.373.423.283.393.395,815,000
03 July 20233.343.403.293.403.403,342,200
30 June 20233.423.433.373.403.403,321,900
29 June 20233.423.453.373.423.423,336,400
28 June 20233.373.453.353.413.413,671,100
27 June 20233.393.403.373.393.393,136,600
26 June 20233.373.453.353.393.394,827,200
23 June 20233.323.413.273.413.4125,121,400
22 June 20233.393.433.353.403.403,750,800
21 June 20233.313.473.263.443.448,626,400
20 June 20233.313.333.203.313.314,353,800
16 June 20233.283.323.213.293.2914,673,000
15 June 20233.113.253.073.253.254,902,700
14 June 20233.233.343.063.123.125,694,100
13 June 20233.233.373.133.163.167,194,700
12 June 20233.103.233.073.173.174,896,600
09 June 20233.163.163.013.103.105,428,900
08 June 20232.973.182.963.163.166,602,600
07 June 20233.063.122.992.992.994,299,600
06 June 20233.023.092.963.053.054,293,000
05 June 20233.083.153.003.073.076,381,800
02 June 20232.953.072.943.063.068,138,200
01 June 20232.732.952.712.892.8912,363,300
31 May 20232.482.622.452.592.593,965,100
30 May 20232.562.592.482.492.492,796,700
26 May 20232.642.652.552.572.573,095,900
25 May 20232.662.702.622.642.643,612,000
24 May 20232.742.782.642.692.693,776,600
23 May 20232.732.792.692.792.793,238,700
22 May 20232.552.802.552.732.734,271,600
19 May 20232.572.622.522.532.532,651,900
18 May 20232.562.562.482.512.512,930,700
17 May 20232.522.592.462.592.592,916,200
16 May 20232.612.632.482.502.503,532,300
15 May 20232.652.692.632.652.651,791,500
12 May 20232.622.702.602.652.652,629,000
11 May 20232.762.842.592.622.625,350,200
10 May 20232.832.882.692.762.763,835,300
09 May 20232.622.772.612.762.764,193,100
08 May 20232.702.732.632.642.643,343,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...