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 (%)
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%)
May 02, 2022 4.190 4.240 4.025 4.220 13,831,177 -0.03(-0.71%)
Apr 29, 2022 4.400 4.690 4.230 4.250 14,565,498 -0.19(-4.28%)
Apr 28, 2022 4.300 4.525 4.080 4.440 17,859,108 +0.14(+3.26%)
Apr 27, 2022 4.450 4.580 4.270 4.300 15,173,276 -0.11(-2.49%)
Apr 26, 2022 4.640 4.690 4.395 4.410 13,854,475 -0.19(-4.13%)
Apr 25, 2022 4.330 4.640 4.263 4.600 12,181,790 +0.07(+1.55%)
Apr 22, 2022 5.110 5.245 4.460 4.530 20,469,776 -0.60(-11.70%)
Apr 21, 2022 5.980 6.000 5.060 5.130 20,732,922 -0.98(-16.04%)
Apr 20, 2022 5.850 6.140 5.560 6.110 18,313,016 +0.41(+7.19%)
Apr 19, 2022 5.790 5.820 5.520 5.700 11,825,246 -0.04(-0.70%)
Apr 18, 2022 6.450 6.470 5.710 5.740 16,218,008 -0.66(-10.31%)
Apr 14, 2022 6.510 6.520 6.140 6.400 18,493,796 -0.14(-2.14%)
Apr 13, 2022 5.890 6.600 5.770 6.540 25,140,292 +0.79(+13.74%)
Apr 12, 2022 5.700 5.980 5.560 5.750 16,084,793 +0.12(+2.13%)
Apr 11, 2022 5.360 5.650 5.220 5.630 14,447,673 +0.13(+2.36%)
Apr 08, 2022 5.550 5.889 5.340 5.500 18,550,826 -0.02(-0.36%)
Apr 07, 2022 4.770 5.549 4.750 5.520 32,175,536 +0.71(+14.76%)
Apr 06, 2022 4.750 4.880 4.570 4.810 16,256,679 +0.08(+1.69%)
Apr 05, 2022 4.760 5.310 4.700 4.730 20,282,980 +0.04(+0.85%)
Apr 04, 2022 4.810 4.945 4.600 4.690 8,777,435 +0.01(+0.21%)
Apr 01, 2022 4.710 4.810 4.560 4.680 9,431,979 +0.09(+1.96%)
Mar 31, 2022 4.670 4.979 4.555 4.590 12,027,315 -0.05(-1.08%)
Mar 30, 2022 4.600 4.960 4.570 4.640 11,233,270 +0.10(+2.20%)
Mar 29, 2022 4.550 4.755 4.320 4.540 11,783,486 -0.19(-4.02%)
Mar 28, 2022 4.760 4.835 4.550 4.730 11,382,117 -0.15(-3.07%)
Mar 25, 2022 5.050 5.050 4.790 4.880 10,447,397 -0.20(-3.94%)
Mar 24, 2022 5.050 5.125 4.760 5.080 13,626,906 +0.02(+0.40%)
Mar 23, 2022 5.060 5.350 5.020 5.060 14,873,227 -0.01(-0.20%)
Mar 22, 2022 5.050 5.190 4.850 5.070 14,755,475 +0.03(+0.60%)
Mar 21, 2022 4.700 5.250 4.690 5.040 21,516,692 +0.46(+10.04%)
Mar 18, 2022 4.630 4.700 4.440 4.580 16,724,328 -0.04(-0.87%)
Mar 17, 2022 4.000 4.700 3.980 4.620 18,792,904 +0.68(+17.26%)
Mar 16, 2022 4.130 4.205 3.780 3.940 13,735,754 -0.02(-0.51%)
Mar 15, 2022 3.980 4.125 3.700 3.960 16,052,224 -0.14(-3.41%)
Mar 14, 2022 4.780 4.805 4.040 4.100 20,076,906 -0.86(-17.34%)
Mar 11, 2022 5.070 5.280 4.860 4.960 20,621,312 -0.25(-4.80%)
Mar 10, 2022 5.090 4.915 5.210 25,085,716 +0.13(+2.56%)
Mar 09, 2022 4.470 5.240 4.360 5.080 23,410,036 +0.36(+7.63%)
Mar 08, 2022 4.600 4.900 4.350 4.720 22,046,596 +0.14(+3.06%)
Mar 07, 2022 3.940 4.580 3.930 4.580 22,084,188 +0.72(+18.65%)
Mar 04, 2022 3.890 4.075 3.540 3.860 17,736,804 -0.35(-8.31%)
Mar 03, 2022 4.230 4.240 3.950 4.210 14,628,483 +0.01(+0.24%)
Mar 02, 2022 4.080 4.270 4.015 4.200 14,026,795 +0.13(+3.19%)
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.