Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Uranium Energy (NY: UEC )

6.980 +0.040 (+0.58%)
Official Closing Price Updated: 4:10 PM EDT, May 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2022 4.000 4.250 3.970 4.200 13,789,299 +0.22(+5.53%)
Jul 28, 2022 3.950 3.990 3.680 3.980 8,679,723 +0.10(+2.58%)
Jul 27, 2022 3.640 3.900 3.550 3.880 9,524,673 +0.37(+10.54%)
Jul 26, 2022 3.630 3.670 3.442 3.510 6,070,547 -0.05(-1.40%)
Jul 25, 2022 3.440 3.570 3.240 3.560 9,701,606 +0.33(+10.22%)
Jul 22, 2022 3.510 3.560 3.230 3.230 7,700,873 -0.26(-7.45%)
Jul 21, 2022 3.600 3.640 3.410 3.490 7,463,014 -0.21(-5.68%)
Jul 20, 2022 3.600 3.700 3.495 3.700 6,962,731 +0.11(+3.06%)
Jul 19, 2022 3.460 3.605 3.390 3.590 6,891,530 +0.17(+4.97%)
Jul 18, 2022 3.480 3.590 3.395 3.420 6,363,141 +0.05(+1.48%)
Jul 15, 2022 3.370 3.420 3.190 3.370 5,949,613 +0.08(+2.43%)
Jul 14, 2022 3.190 3.320 3.070 3.290 6,365,861 +0.02(+0.61%)
Jul 13, 2022 3.170 3.335 3.140 3.270 4,322,069 +0.03(+0.93%)
Jul 12, 2022 3.250 3.340 3.130 3.240 5,226,418 -0.01(-0.31%)
Jul 11, 2022 3.280 3.340 3.230 3.250 5,761,490 -0.17(-4.97%)
Jul 08, 2022 3.340 3.500 3.303 3.420 5,630,677 +0.04(+1.18%)
Jul 07, 2022 3.100 3.400 3.090 3.380 9,931,088 +0.35(+11.55%)
Jul 06, 2022 3.160 3.210 2.920 3.030 9,837,537 -0.05(-1.62%)
Jul 05, 2022 3.130 3.200 3.000 3.080 10,777,713 -0.23(-6.95%)
Jul 01, 2022 3.030 3.330 3.020 3.310 8,284,279 +0.23(+7.47%)
Jun 30, 2022 3.130 3.185 3.010 3.080 9,193,658 -0.10(-3.14%)
Jun 29, 2022 3.350 3.380 3.140 3.180 10,883,173 -0.19(-5.64%)
Jun 28, 2022 3.650 3.680 3.350 3.370 7,632,883 -0.24(-6.65%)
Jun 27, 2022 3.610 3.720 3.500 3.610 7,570,395 +0.04(+1.12%)
Jun 24, 2022 3.300 3.595 3.280 3.570 12,593,509 +0.29(+8.84%)
Jun 23, 2022 3.280 3.355 3.110 3.280 9,103,005 +0.02(+0.61%)
Jun 22, 2022 3.360 3.390 3.230 3.260 7,744,554 -0.25(-7.12%)
Jun 21, 2022 3.520 3.705 3.405 3.510 11,878,481 +0.18(+5.41%)
Jun 17, 2022 3.300 3.520 3.280 3.330 16,951,676 +0.00(+0.00%)
Jun 16, 2022 3.190 3.375 3.140 3.330 11,994,869 -0.06(-1.77%)
Jun 15, 2022 3.340 3.465 3.190 3.390 13,821,156 +0.14(+4.31%)
Jun 14, 2022 3.640 3.640 3.200 3.250 11,950,478 -0.28(-7.93%)
Jun 13, 2022 3.720 3.720 3.410 3.530 15,481,723 -0.49(-12.19%)
Jun 10, 2022 3.960 4.025 3.820 4.020 11,173,302 -0.01(-0.25%)
Jun 09, 2022 4.400 4.440 4.000 4.030 16,020,533 -0.44(-9.84%)
Jun 08, 2022 4.650 4.720 4.420 4.470 26,770,026 -0.10(-2.19%)
Jun 07, 2022 3.920 4.610 3.785 4.570 36,357,680 +0.61(+15.40%)
Jun 06, 2022 4.110 4.119 3.850 3.960 18,154,954 +0.02(+0.51%)
Jun 03, 2022 4.050 4.100 3.900 3.940 16,138,766 -0.25(-5.97%)
Jun 02, 2022 3.610 4.220 3.580 4.190 24,644,570 +0.64(+18.03%)
Jun 01, 2022 3.830 3.930 3.520 3.550 16,278,336 -0.27(-7.07%)
May 31, 2022 3.930 4.020 3.761 3.820 21,583,864 -0.06(-1.55%)
May 27, 2022 3.810 3.910 3.720 3.880 14,735,361 +0.13(+3.47%)
May 26, 2022 3.560 3.810 3.540 3.750 19,559,758 +0.17(+4.75%)
May 25, 2022 3.340 3.585 3.330 3.580 18,209,978 +0.20(+5.92%)
May 24, 2022 3.530 3.540 3.310 3.380 15,077,178 -0.23(-6.37%)
May 23, 2022 3.400 3.620 3.285 3.610 16,645,698 +0.24(+7.12%)
May 20, 2022 3.480 3.550 3.190 3.370 11,408,538 -0.05(-1.46%)
May 19, 2022 3.330 3.520 3.250 3.420 10,590,443 +0.06(+1.79%)
May 18, 2022 3.680 3.760 3.300 3.360 12,811,419 -0.37(-9.92%)
May 17, 2022 3.700 3.790 3.510 3.730 20,629,260 +0.29(+8.43%)
May 16, 2022 3.480 3.520 3.340 3.440 16,173,711 +0.00(+0.00%)
May 13, 2022 3.200 3.595 3.190 3.440 22,773,224 +0.36(+11.69%)
May 12, 2022 3.050 3.270 2.950 3.080 20,604,146 -0.13(-4.05%)
May 11, 2022 3.600 3.620 3.190 3.210 15,865,405 -0.17(-5.03%)
May 10, 2022 3.590 3.660 3.250 3.380 13,859,613 -0.10(-2.87%)
May 09, 2022 3.930 3.950 3.410 3.480 16,445,563 -0.65(-15.74%)
May 06, 2022 4.240 4.275 3.990 4.130 11,587,463 -0.13(-3.05%)
May 05, 2022 4.800 4.910 4.170 4.260 15,735,790 -0.51(-10.69%)
May 04, 2022 4.580 4.800 4.300 4.770 14,437,543 +0.20(+4.38%)
May 03, 2022 4.180 4.640 4.165 4.570 11,217,082 +0.35(+8.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.