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

Uranium Energy (NY: UEC )

8.090 -0.020 (-0.25%)
Official Closing Price Updated: 8:00 PM EST, Nov 27, 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 27, 2024 8.240 8.340 8.010 8.090 4,690,738 -0.02(-0.25%)
Nov 26, 2024 7.990 8.260 7.820 8.110 5,755,464 +0.03(+0.37%)
Nov 25, 2024 8.580 8.765 7.940 8.080 13,990,325 -0.38(-4.49%)
Nov 22, 2024 8.450 8.560 8.300 8.460 12,071,430 +0.06(+0.71%)
Nov 21, 2024 8.350 8.460 8.115 8.400 6,753,026 +0.26(+3.19%)
Nov 20, 2024 8.600 8.630 8.030 8.140 7,811,379 -0.46(-5.35%)
Nov 19, 2024 8.350 8.600 8.250 8.600 11,624,092 +0.32(+3.86%)
Nov 18, 2024 7.670 8.500 7.670 8.280 20,077,284 +0.86(+11.59%)
Nov 15, 2024 7.390 8.345 7.230 7.420 18,611,516 +0.06(+0.82%)
Nov 14, 2024 7.300 7.485 7.260 7.360 4,207,789 +0.09(+1.24%)
Nov 13, 2024 7.730 7.770 7.265 7.270 6,679,955 -0.41(-5.34%)
Nov 12, 2024 7.500 7.760 7.230 7.680 9,261,774 +0.00(+0.00%)
Nov 11, 2024 7.930 7.950 7.440 7.680 7,698,961 -0.25(-3.15%)
Nov 08, 2024 8.070 8.225 7.692 7.930 5,598,799 -0.05(-0.63%)
Nov 07, 2024 7.700 8.050 7.602 7.980 9,399,129 +0.45(+5.98%)
Nov 06, 2024 7.750 7.870 7.390 7.530 11,031,058 +0.41(+5.76%)
Nov 05, 2024 7.220 7.350 7.040 7.120 5,906,930 -0.16(-2.20%)
Nov 04, 2024 7.100 7.320 6.910 7.280 8,500,383 -0.01(-0.14%)
Nov 01, 2024 7.550 7.790 7.230 7.290 8,194,129 -0.13(-1.75%)
Oct 31, 2024 7.660 7.740 7.370 7.420 6,880,624 -0.36(-4.63%)
Oct 30, 2024 7.950 8.089 7.750 7.780 4,663,211 -0.21(-2.63%)
Oct 29, 2024 7.990 8.218 7.840 7.990 6,593,751 -0.04(-0.50%)
Oct 28, 2024 7.740 8.080 7.660 8.030 5,992,971 +0.30(+3.88%)
Oct 25, 2024 7.920 8.100 7.710 7.730 6,676,711 -0.23(-2.89%)
Oct 24, 2024 7.850 8.010 7.750 7.960 5,524,465 +0.19(+2.45%)
Oct 23, 2024 7.800 7.960 7.615 7.770 9,207,506 -0.19(-2.39%)
Oct 22, 2024 8.300 8.410 7.900 7.960 10,068,854 -0.47(-5.58%)
Oct 21, 2024 8.650 8.670 8.310 8.430 11,550,675 -0.03(-0.35%)
Oct 18, 2024 8.590 8.630 8.225 8.460 14,144,678 +0.11(+1.32%)
Oct 17, 2024 8.120 8.660 7.870 8.350 27,968,676 +0.39(+4.90%)
Oct 16, 2024 7.500 8.100 7.480 7.960 21,369,100 +0.62(+8.45%)
Oct 15, 2024 7.310 7.400 7.140 7.340 9,252,990 +0.20(+2.80%)
Oct 14, 2024 7.090 7.140 6.960 7.140 4,558,341 +0.05(+0.71%)
Oct 11, 2024 6.830 7.195 6.760 7.090 7,349,293 +0.22(+3.20%)
Oct 10, 2024 6.610 6.890 6.600 6.870 5,517,538 +0.11(+1.63%)
Oct 09, 2024 6.780 6.905 6.690 6.760 4,565,933 -0.11(-1.60%)
Oct 08, 2024 6.600 6.886 6.550 6.870 5,784,829 +0.18(+2.69%)
Oct 07, 2024 6.930 6.980 6.540 6.690 5,696,448 -0.24(-3.46%)
Oct 04, 2024 6.800 7.090 6.690 6.930 7,635,630 +0.27(+4.05%)
Oct 03, 2024 6.880 6.980 6.610 6.660 7,298,027 -0.14(-2.06%)
Oct 02, 2024 6.510 6.825 6.510 6.800 9,065,600 +0.25(+3.82%)
Oct 01, 2024 6.250 6.625 6.220 6.550 10,048,544 +0.34(+5.48%)
Sep 30, 2024 6.370 6.370 6.000 6.210 7,799,074 -0.16(-2.51%)
Sep 27, 2024 6.370 6.490 6.180 6.370 7,777,537 +0.00(+0.00%)
Sep 26, 2024 6.510 6.610 6.290 6.370 8,550,021 -0.06(-0.93%)
Sep 25, 2024 6.450 6.580 6.300 6.430 10,743,548 -0.02(-0.31%)
Sep 24, 2024 6.580 6.600 6.130 6.450 16,405,121 +0.26(+4.20%)
Sep 23, 2024 5.740 6.340 5.720 6.190 24,543,682 +0.65(+11.73%)
Sep 20, 2024 5.650 5.740 5.450 5.540 12,866,323 +0.22(+4.14%)
Sep 19, 2024 5.230 5.419 5.080 5.320 6,164,631 +0.34(+6.83%)
Sep 18, 2024 4.990 5.230 4.850 4.980 6,109,991 +0.00(+0.00%)
Sep 17, 2024 5.150 5.170 4.960 4.980 3,998,784 -0.13(-2.54%)
Sep 16, 2024 5.090 5.170 5.001 5.110 5,072,811 +0.03(+0.59%)
Sep 13, 2024 5.290 5.370 5.030 5.080 5,394,813 -0.17(-3.24%)
Sep 12, 2024 5.270 5.350 5.110 5.250 5,579,395 +0.07(+1.35%)
Sep 11, 2024 4.580 5.220 4.580 5.180 10,298,293 +0.57(+12.36%)
Sep 10, 2024 4.400 4.655 4.350 4.610 6,124,126 +0.23(+5.25%)
Sep 09, 2024 4.310 4.380 4.220 4.380 5,489,208 +0.12(+2.82%)
Sep 06, 2024 4.580 4.600 4.060 4.260 16,674,490 -0.33(-7.19%)
Sep 05, 2024 4.800 4.830 4.590 4.590 4,059,947 -0.20(-4.18%)
Sep 04, 2024 4.690 4.880 4.640 4.790 6,272,407 +0.07(+1.48%)
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.