Skip to main content

Uranium Energy (NY: UEC )

6.790 -0.040 (-0.59%)
Official Closing Price Updated: 8:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 6.800 6.885 6.670 6.790 4,243,784 -0.04(-0.59%)
Apr 18, 2024 6.850 7.000 6.800 6.830 3,479,241 -0.05(-0.73%)
Apr 17, 2024 7.120 7.220 6.830 6.880 4,369,506 -0.19(-2.69%)
Apr 16, 2024 7.020 7.180 6.720 7.070 6,187,897 -0.10(-1.39%)
Apr 15, 2024 7.250 7.500 7.065 7.170 7,183,732 -0.09(-1.24%)
Apr 12, 2024 7.450 7.630 7.125 7.260 7,049,150 -0.09(-1.22%)
Apr 11, 2024 7.180 7.415 6.930 7.350 6,561,239 +0.22(+3.09%)
Apr 10, 2024 6.740 7.140 6.740 7.130 5,757,852 +0.24(+3.48%)
Apr 09, 2024 7.100 7.170 6.820 6.890 8,447,874 -0.17(-2.41%)
Apr 08, 2024 7.310 7.325 6.970 7.060 5,148,855 -0.22(-3.02%)
Apr 05, 2024 7.340 7.395 7.160 7.280 4,980,431 +0.01(+0.14%)
Apr 04, 2024 7.730 7.730 7.140 7.270 8,725,129 -0.41(-5.34%)
Apr 03, 2024 7.250 7.770 7.250 7.680 12,810,754 +0.46(+6.37%)
Apr 02, 2024 7.010 7.220 6.885 7.220 8,338,190 +0.15(+2.12%)
Apr 01, 2024 6.830 7.120 6.810 7.070 9,097,030 +0.32(+4.74%)
Mar 28, 2024 6.740 6.857 6.690 6.750 6,242,016 +0.05(+0.75%)
Mar 27, 2024 6.830 6.830 6.610 6.700 5,041,772 -0.07(-1.03%)
Mar 26, 2024 6.840 6.935 6.710 6.770 4,430,728 -0.06(-0.88%)
Mar 25, 2024 7.050 7.260 6.810 6.830 6,275,821 -0.16(-2.29%)
Mar 22, 2024 6.920 7.095 6.920 6.990 4,431,192 +0.07(+1.01%)
Mar 21, 2024 6.770 6.990 6.760 6.920 5,852,256 +0.20(+2.98%)
Mar 20, 2024 6.350 6.780 6.255 6.720 5,952,378 +0.33(+5.16%)
Mar 19, 2024 6.330 6.430 6.180 6.390 5,589,351 +0.01(+0.16%)
Mar 18, 2024 6.350 6.460 6.210 6.380 4,446,727 +0.10(+1.59%)
Mar 15, 2024 6.440 6.510 6.230 6.280 12,711,520 -0.09(-1.41%)
Mar 14, 2024 6.510 6.530 6.070 6.370 9,933,924 -0.12(-1.85%)
Mar 13, 2024 6.750 7.090 6.440 6.490 14,600,026 -0.24(-3.57%)
Mar 12, 2024 6.500 6.860 6.495 6.730 7,179,324 +0.23(+3.54%)
Mar 11, 2024 6.400 6.600 6.260 6.500 5,724,906 +0.13(+2.04%)
Mar 08, 2024 6.850 6.920 6.350 6.370 7,313,628 -0.41(-6.05%)
Mar 07, 2024 6.490 6.820 6.450 6.780 6,494,976 +0.34(+5.28%)
Mar 06, 2024 6.550 6.650 6.430 6.440 5,726,911 -0.06(-0.92%)
Mar 05, 2024 6.680 6.735 6.500 6.500 5,540,052 -0.22(-3.27%)
Mar 04, 2024 7.100 7.150 6.700 6.720 6,793,024 -0.22(-3.17%)
Mar 01, 2024 6.500 7.090 6.480 6.940 12,365,653 +0.46(+7.10%)
Feb 29, 2024 6.480 6.570 6.330 6.480 8,636,445 +0.12(+1.89%)
Feb 28, 2024 6.610 6.660 6.300 6.360 6,334,424 -0.30(-4.50%)
Feb 27, 2024 6.500 6.800 6.455 6.660 7,830,016 +0.26(+4.06%)
Feb 26, 2024 6.280 6.510 6.240 6.400 7,742,795 +0.05(+0.79%)
Feb 23, 2024 6.400 6.480 6.310 6.350 9,316,780 -0.16(-2.46%)
Feb 22, 2024 6.740 6.830 6.465 6.510 9,279,714 -0.18(-2.69%)
Feb 21, 2024 6.480 6.780 6.420 6.690 9,543,362 -0.02(-0.30%)
Feb 20, 2024 7.300 7.360 6.660 6.710 11,146,220 -0.68(-9.20%)
Feb 16, 2024 7.520 7.560 7.390 7.390 5,623,350 -0.14(-1.86%)
Feb 15, 2024 7.610 7.680 7.480 7.530 5,149,811 -0.08(-1.05%)
Feb 14, 2024 7.620 7.780 7.550 7.610 6,177,268 -0.03(-0.39%)
Feb 13, 2024 7.830 7.920 7.600 7.640 9,040,184 -0.30(-3.78%)
Feb 12, 2024 7.770 8.010 7.630 7.940 8,957,962 +0.23(+2.98%)
Feb 09, 2024 7.610 7.870 7.570 7.710 8,920,017 +0.11(+1.45%)
Feb 08, 2024 7.900 7.980 7.370 7.600 10,184,080 -0.28(-3.55%)
Feb 07, 2024 7.810 7.980 7.710 7.880 6,254,029 +0.18(+2.34%)
Feb 06, 2024 7.980 8.000 7.700 7.700 5,654,903 -0.28(-3.51%)
Feb 05, 2024 8.120 8.120 7.810 7.980 7,157,995 -0.16(-1.97%)
Feb 02, 2024 8.120 8.196 8.010 8.140 6,901,748 -0.06(-0.73%)
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.