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

Uranium Energy Corp. Common Stock (NY:UEC)

6.450 +1.290 (+25.00%)
Official Closing Price Updated: 8:00 PM EDT, May 23, 2025 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 23, 2025 6.000 6.530 5.760 6.450 67,071,092 +1.29(+25.00%)
May 22, 2025 5.240 5.260 5.080 5.160 12,082,911 -0.10(-1.90%)
May 21, 2025 5.190 5.470 5.130 5.260 11,257,470 +0.07(+1.35%)
May 20, 2025 5.140 5.210 5.025 5.190 10,606,556 +0.03(+0.58%)
May 19, 2025 5.110 5.320 5.090 5.160 9,288,140 -0.13(-2.46%)
May 16, 2025 5.550 5.580 5.255 5.290 9,312,141 -0.33(-5.87%)
May 15, 2025 5.570 5.685 5.490 5.620 4,366,944 -0.05(-0.88%)
May 14, 2025 5.600 5.740 5.580 5.670 6,030,152 +0.04(+0.71%)
May 13, 2025 5.540 5.710 5.540 5.630 7,349,205 +0.10(+1.81%)
May 12, 2025 5.950 5.970 5.510 5.530 9,099,143 -0.17(-2.98%)
May 09, 2025 5.600 5.740 5.460 5.700 10,624,193 +0.12(+2.15%)
May 08, 2025 5.940 5.994 5.550 5.580 13,567,649 -0.19(-3.29%)
May 07, 2025 5.850 5.900 5.650 5.770 13,876,807 +0.22(+3.96%)
May 06, 2025 5.150 5.695 5.140 5.550 14,453,932 +0.31(+5.92%)
May 05, 2025 5.290 5.320 5.130 5.240 5,537,223 -0.04(-0.76%)
May 02, 2025 5.330 5.400 5.210 5.280 8,782,512 +0.01(+0.19%)
May 01, 2025 5.330 5.400 5.145 5.270 7,276,175 +0.02(+0.38%)
Apr 30, 2025 5.120 5.310 5.045 5.250 5,525,590 -0.06(-1.13%)
Apr 29, 2025 5.370 5.480 5.270 5.310 4,956,999 -0.11(-2.03%)
Apr 28, 2025 5.280 5.465 5.190 5.420 7,566,898 +0.15(+2.85%)
Apr 25, 2025 5.270 5.297 5.150 5.270 4,830,259 +0.00(+0.00%)
Apr 24, 2025 5.200 5.340 5.110 5.270 6,989,912 +0.09(+1.74%)
Apr 23, 2025 5.000 5.220 4.962 5.180 12,360,906 +0.34(+7.02%)
Apr 22, 2025 4.830 4.950 4.780 4.840 5,887,220 +0.08(+1.68%)
Apr 21, 2025 5.100 5.160 4.660 4.760 6,989,769 -0.29(-5.74%)
Apr 17, 2025 4.850 5.090 4.795 5.050 7,082,718 +0.23(+4.77%)
Apr 16, 2025 4.620 5.130 4.580 4.820 11,729,947 +0.21(+4.56%)
Apr 15, 2025 4.770 4.870 4.560 4.610 7,512,694 -0.14(-2.95%)
Apr 14, 2025 4.850 4.880 4.630 4.750 6,106,961 +0.07(+1.50%)
Apr 11, 2025 4.380 4.739 4.380 4.680 8,159,580 +0.30(+6.85%)
Apr 10, 2025 4.310 4.450 4.180 4.380 7,676,724 -0.04(-0.90%)
Apr 09, 2025 3.960 4.500 3.900 4.420 13,012,706 +0.42(+10.50%)
Apr 08, 2025 4.430 4.440 3.900 4.000 11,729,868 -0.10(-2.44%)
Apr 07, 2025 4.000 4.520 3.850 4.100 15,404,504 -0.12(-2.84%)
Apr 04, 2025 4.330 4.430 3.990 4.220 13,059,205 -0.23(-5.17%)
Apr 03, 2025 4.360 4.630 4.340 4.450 7,479,237 -0.26(-5.52%)
Apr 02, 2025 4.570 4.730 4.540 4.710 6,963,711 +0.05(+1.07%)
Apr 01, 2025 4.790 4.843 4.500 4.660 10,374,946 -0.12(-2.51%)
Mar 31, 2025 4.770 4.880 4.720 4.780 13,408,387 -0.19(-3.82%)
Mar 28, 2025 5.120 5.150 4.950 4.970 5,852,344 -0.14(-2.74%)
Mar 27, 2025 5.170 5.230 5.080 5.110 5,235,126 -0.17(-3.22%)
Mar 26, 2025 5.370 5.450 5.240 5.280 5,125,669 -0.04(-0.75%)
Mar 25, 2025 5.550 5.575 5.240 5.320 6,134,421 -0.21(-3.80%)
Mar 24, 2025 5.630 5.700 5.450 5.530 7,426,754 +0.00(+0.00%)
Mar 21, 2025 5.550 5.600 5.405 5.530 20,659,968 -0.09(-1.60%)
Mar 20, 2025 5.500 5.815 5.410 5.620 7,377,597 +0.11(+2.00%)
Mar 19, 2025 5.560 5.640 5.430 5.510 6,374,922 -0.01(-0.18%)
Mar 18, 2025 5.520 5.600 5.370 5.520 7,230,662 +0.00(+0.00%)
Mar 17, 2025 5.160 5.565 5.153 5.520 10,145,570 +0.44(+8.66%)
Mar 14, 2025 5.240 5.280 5.070 5.080 7,991,595 -0.11(-2.12%)
Mar 13, 2025 5.120 5.271 5.010 5.190 9,074,957 +0.06(+1.17%)
Mar 12, 2025 5.510 5.510 5.030 5.130 11,630,141 +0.07(+1.38%)
Mar 11, 2025 4.660 5.200 4.610 5.060 8,549,790 +0.29(+6.08%)
Mar 10, 2025 4.860 4.936 4.645 4.770 11,672,682 -0.22(-4.41%)
Mar 07, 2025 5.130 5.219 4.920 4.990 8,931,198 -0.09(-1.77%)
Mar 06, 2025 5.240 5.360 5.040 5.080 7,069,076 -0.18(-3.42%)
Mar 05, 2025 5.270 5.290 5.120 5.260 7,249,530 +0.01(+0.19%)
Mar 04, 2025 4.800 5.390 4.723 5.250 10,152,492 +0.33(+6.71%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.