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

Uranium Energy (NY: UEC )

7.420 +0.440 (+6.30%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Feb 28, 2022 3.620 4.019 3.520 3.990 23,502,632 +0.52(+14.99%)
Feb 25, 2022 3.490 3.475 3.240 3.470 10,856,928 +0.09(+2.66%)
Feb 24, 2022 2.750 3.380 2.740 3.380 16,538,247 +0.41(+13.80%)
Feb 23, 2022 3.080 3.210 2.950 2.970 8,615,692 -0.04(-1.33%)
Feb 22, 2022 2.830 3.050 2.810 3.010 7,445,530 +0.13(+4.51%)
Feb 18, 2022 2.880 0 -0.13(-4.32%)
Feb 17, 2022 3.250 3.250 2.960 3.010 6,055,380 -0.22(-6.81%)
Feb 16, 2022 3.270 3.325 3.170 3.230 5,837,103 -0.03(-0.92%)
Feb 15, 2022 3.100 3.290 3.045 3.260 8,297,077 +0.22(+7.24%)
Feb 14, 2022 2.970 3.130 2.930 3.040 7,039,283 +0.02(+0.66%)
Feb 11, 2022 2.980 3.160 2.925 3.020 8,560,921 -0.07(-2.27%)
Feb 10, 2022 3.110 3.330 3.040 3.090 10,153,282 -0.13(-4.04%)
Feb 09, 2022 2.980 3.220 2.970 3.220 13,693,562 +0.29(+9.90%)
Feb 08, 2022 2.780 2.960 2.720 2.930 7,052,318 +0.16(+5.78%)
Feb 07, 2022 2.750 2.880 2.730 2.770 6,794,407 +0.07(+2.59%)
Feb 04, 2022 2.550 2.720 2.520 2.700 11,002,372 +0.15(+5.88%)
Feb 03, 2022 2.600 2.530 2.550 6,756,487 -0.14(-5.20%)
Feb 02, 2022 2.860 2.880 2.610 2.690 8,447,197 -0.07(-2.54%)
Feb 01, 2022 2.640 2.830 2.540 2.760 8,435,467 +0.15(+5.75%)
Jan 31, 2022 2.510 2.630 2.610 7,594,080 +0.12(+4.82%)
Jan 28, 2022 2.430 2.490 2.340 2.490 9,059,386 +0.07(+2.89%)
Jan 27, 2022 2.710 2.750 2.385 2.420 15,334,089 -0.23(-8.68%)
Jan 26, 2022 2.850 2.930 2.615 2.650 12,041,258 -0.16(-5.69%)
Jan 25, 2022 2.750 2.830 2.590 2.810 9,526,046 +0.00(+0.00%)
Jan 24, 2022 2.520 2.810 2.410 2.810 17,817,000 +0.08(+2.93%)
Jan 21, 2022 2.900 2.960 2.690 2.730 15,400,761 -0.22(-7.46%)
Jan 20, 2022 3.150 3.230 2.920 2.950 10,686,883 -0.19(-6.05%)
Jan 19, 2022 3.180 3.300 3.100 3.140 7,509,314 -0.02(-0.63%)
Jan 18, 2022 3.300 3.330 3.130 3.160 6,959,094 -0.16(-4.82%)
Jan 14, 2022 3.320 0 +0.04(+1.22%)
Jan 13, 2022 3.610 3.640 3.280 3.280 9,608,363 -0.33(-9.14%)
Jan 12, 2022 3.730 3.945 3.590 3.610 9,171,162 -0.11(-2.96%)
Jan 11, 2022 3.740 3.795 3.530 3.720 7,961,325 -0.04(-1.06%)
Jan 10, 2022 3.810 3.830 3.620 3.760 7,607,515 -0.12(-3.09%)
Jan 07, 2022 3.630 3.940 3.502 3.880 8,571,237 +0.20(+5.43%)
Jan 06, 2022 4.170 4.260 3.575 3.680 12,788,236 -0.18(-4.66%)
Jan 05, 2022 4.020 4.290 3.795 3.860 19,107,740 +0.05(+1.31%)
Jan 04, 2022 3.850 3.850 3.625 3.810 8,158,521 +0.11(+2.97%)
Jan 03, 2022 3.560 3.840 3.520 3.700 10,718,525 +0.35(+10.45%)
Dec 31, 2021 3.390 3.480 3.340 3.350 4,046,389 -0.03(-0.89%)
Dec 30, 2021 3.550 3.590 3.370 3.380 5,959,716 -0.17(-4.79%)
Dec 29, 2021 3.630 3.675 3.480 3.550 4,771,568 -0.10(-2.74%)
Dec 28, 2021 3.930 3.950 3.550 3.650 9,265,423 -0.21(-5.44%)
Dec 27, 2021 3.430 3.900 3.422 3.860 8,400,983 +0.44(+12.87%)
Dec 23, 2021 3.460 3.500 3.300 3.420 4,559,889 -0.02(-0.58%)
Dec 22, 2021 3.480 3.590 3.360 3.440 6,766,534 -0.03(-0.86%)
Dec 21, 2021 3.340 3.489 3.240 3.470 8,235,371 +0.15(+4.52%)
Dec 20, 2021 3.160 3.320 3.110 3.320 6,690,443 +0.04(+1.22%)
Dec 17, 2021 3.300 3.380 3.160 3.280 29,924,954 -0.13(-3.81%)
Dec 16, 2021 3.720 3.760 3.350 3.410 10,577,219 -0.16(-4.48%)
Dec 15, 2021 3.210 3.580 3.070 3.570 13,240,478 +0.34(+10.53%)
Dec 14, 2021 3.300 3.390 3.200 3.230 5,789,891 -0.14(-4.15%)
Dec 13, 2021 3.470 3.690 3.310 3.370 8,052,108 -0.10(-2.88%)
Dec 10, 2021 3.530 3.570 3.430 3.470 3,903,715 -0.08(-2.25%)
Dec 09, 2021 3.740 3.750 3.505 3.550 4,869,867 -0.19(-5.08%)
Dec 08, 2021 3.700 3.830 3.570 3.740 6,697,814 +0.14(+3.89%)
Dec 07, 2021 3.450 3.667 3.350 3.600 8,482,147 +0.33(+10.09%)
Dec 06, 2021 3.350 3.390 3.060 3.270 9,270,347 -0.07(-2.10%)
Dec 03, 2021 3.660 3.730 3.250 3.340 9,390,187 -0.31(-8.49%)
Dec 02, 2021 3.510 3.748 3.500 3.650 7,424,025 +0.10(+2.82%)
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.