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

Uranium Energy (NY: UEC )

6.980 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, May 16, 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 (%)
Nov 30, 2021 4.160 4.270 3.695 3.920 16,982,728 -0.37(-8.62%)
Nov 29, 2021 4.160 4.345 4.150 4.290 6,056,712 +0.15(+3.62%)
Nov 26, 2021 4.140 4.150 3.885 4.140 6,300,606 -0.18(-4.17%)
Nov 24, 2021 4.500 4.518 4.190 4.320 4,605,987 -0.05(-1.14%)
Nov 23, 2021 4.190 4.600 4.190 4.370 9,311,872 +0.27(+6.59%)
Nov 22, 2021 4.410 4.440 4.080 4.100 7,927,173 -0.19(-4.43%)
Nov 19, 2021 4.800 4.810 4.260 4.290 10,207,497 -0.61(-12.45%)
Nov 18, 2021 4.840 4.920 4.780 4.900 7,834,024 +0.15(+3.16%)
Nov 17, 2021 4.680 5.010 4.662 4.750 7,264,396 -0.13(-2.66%)
Nov 16, 2021 5.160 5.225 4.710 4.880 9,017,366 -0.28(-5.43%)
Nov 15, 2021 5.500 5.510 5.070 5.160 8,323,297 -0.31(-5.67%)
Nov 12, 2021 5.500 5.790 5.350 5.470 8,505,428 -0.02(-0.36%)
Nov 11, 2021 5.170 5.720 5.120 5.490 11,256,297 -0.04(-0.72%)
Nov 10, 2021 5.380 5.530 10,677,018 +0.25(+4.73%)
Nov 09, 2021 5.380 5.540 4.880 5.280 14,792,371 +0.20(+3.94%)
Nov 08, 2021 4.690 5.220 4.640 5.080 11,343,384 +0.50(+10.92%)
Nov 05, 2021 4.550 4.620 4.430 4.580 5,073,888 +0.01(+0.22%)
Nov 04, 2021 4.500 4.580 4.340 4.570 6,085,351 +0.19(+4.34%)
Nov 03, 2021 4.000 4.470 3.990 4.380 10,721,584 +0.38(+9.50%)
Nov 02, 2021 3.900 4.000 3.770 4.000 4,164,662 +0.11(+2.83%)
Nov 01, 2021 3.750 4.050 3.929 3.890 7,145,284 +0.17(+4.57%)
Oct 29, 2021 3.850 3.870 3.530 3.720 6,513,189 -0.13(-3.38%)
Oct 28, 2021 3.880 3.900 3.750 3.850 4,087,146 +0.09(+2.39%)
Oct 27, 2021 3.910 4.035 3.720 3.760 7,309,034 -0.26(-6.47%)
Oct 26, 2021 4.110 4.020 6,406,284 -0.02(-0.50%)
Oct 25, 2021 4.020 4.285 4.010 4.040 9,141,675 +0.12(+3.06%)
Oct 22, 2021 3.900 3.970 3.660 3.920 6,486,788 +0.00(+0.00%)
Oct 21, 2021 3.910 4.010 3.730 3.920 6,388,580 -0.07(-1.75%)
Oct 20, 2021 3.590 4.030 3.482 3.990 12,529,974 +0.43(+12.08%)
Oct 19, 2021 3.590 3.680 3.335 3.560 7,298,237 +0.07(+2.01%)
Oct 18, 2021 3.460 3.725 3.430 3.490 9,475,968 +0.08(+2.35%)
Oct 15, 2021 3.460 3.530 3.280 3.410 5,008,355 -0.01(-0.29%)
Oct 14, 2021 3.590 3.620 3.330 3.420 8,014,460 -0.12(-3.39%)
Oct 13, 2021 3.440 3.650 3.235 3.540 14,099,888 +0.19(+5.67%)
Oct 12, 2021 2.920 3.350 2.900 3.350 15,495,663 +0.43(+14.73%)
Oct 11, 2021 2.950 3.010 2.881 2.920 3,965,386 +0.02(+0.69%)
Oct 08, 2021 3.000 3.150 2.870 2.900 5,308,792 -0.13(-4.29%)
Oct 07, 2021 2.910 3.060 2.880 3.030 4,021,296 +0.14(+4.84%)
Oct 06, 2021 2.980 3.028 2.820 2.890 5,856,186 -0.16(-5.25%)
Oct 05, 2021 3.010 3.090 2.940 3.050 4,943,702 +0.05(+1.67%)
Oct 04, 2021 2.920 3.220 2.920 3.000 7,591,903 -0.01(-0.33%)
Oct 01, 2021 3.010 3.090 2.890 3.010 4,457,870 -0.04(-1.31%)
Sep 30, 2021 2.920 3.095 2.900 3.050 8,930,080 +0.16(+5.54%)
Sep 29, 2021 3.050 3.080 2.780 2.890 8,303,003 -0.17(-5.56%)
Sep 28, 2021 3.080 3.160 2.940 3.060 6,983,294 -0.05(-1.61%)
Sep 27, 2021 2.950 3.190 2.944 3.110 7,707,464 +0.18(+6.14%)
Sep 24, 2021 3.070 3.098 2.860 2.930 9,974,538 -0.18(-5.79%)
Sep 23, 2021 3.130 3.190 3.000 3.110 6,230,992 +0.00(+0.00%)
Sep 22, 2021 3.190 3.300 3.085 3.110 5,890,497 +0.03(+0.97%)
Sep 21, 2021 3.130 3.240 3.050 3.080 5,885,243 +0.09(+3.01%)
Sep 20, 2021 2.950 3.058 2.860 2.990 10,178,620 -0.25(-7.72%)
Sep 17, 2021 3.580 3.596 3.065 3.240 22,940,304 -0.31(-8.73%)
Sep 16, 2021 3.760 3.770 3.435 3.550 12,051,893 -0.14(-3.79%)
Sep 15, 2021 3.250 3.700 3.230 3.690 20,725,016 +0.45(+13.89%)
Sep 14, 2021 3.390 3.440 3.110 3.240 13,963,800 -0.06(-1.82%)
Sep 13, 2021 3.500 3.590 3.240 3.300 18,541,560 +0.09(+2.80%)
Sep 10, 2021 2.950 3.350 2.920 3.210 17,941,402 +0.31(+10.69%)
Sep 09, 2021 2.980 2.995 2.850 2.900 5,174,660 -0.03(-1.02%)
Sep 08, 2021 3.140 3.140 2.890 2.930 8,522,947 -0.20(-6.39%)
Sep 07, 2021 3.080 3.150 3.000 3.130 9,099,439 +0.15(+5.03%)
Sep 03, 2021 3.000 3.130 2.900 2.980 14,168,414 +0.14(+4.93%)
Sep 02, 2021 2.660 2.850 2.650 2.840 10,850,903 +0.28(+10.94%)
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.