UEC - Uranium Energy Corp.

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 20171.211.221.181.201.20644,900
Oct 19, 20171.181.231.171.181.18744,300
Oct 18, 20171.171.221.121.171.171,113,800
Oct 17, 20171.171.201.161.171.17494,000
Oct 16, 20171.201.211.151.191.19673,500
Oct 13, 20171.171.231.171.201.20686,800
Oct 12, 20171.211.211.181.191.19560,300
Oct 11, 20171.251.261.081.201.202,036,600
Oct 10, 20171.241.261.231.251.25570,100
Oct 09, 20171.271.271.221.221.22800,600
Oct 06, 20171.281.281.271.281.28461,600
Oct 05, 20171.301.301.271.281.28665,900
Oct 04, 20171.311.331.291.301.30851,700
Oct 03, 20171.381.381.321.321.32760,700
Oct 02, 20171.391.391.351.381.38375,200
Sep 29, 20171.381.391.341.381.38357,000
Sep 28, 20171.401.401.351.391.39455,200
Sep 27, 20171.401.411.381.401.40743,300
Sep 26, 20171.371.401.351.391.39494,000
Sep 25, 20171.361.361.351.361.36443,600
Sep 22, 20171.361.361.321.351.35481,900
Sep 21, 20171.351.371.331.331.33443,700
Sep 20, 20171.351.391.351.361.36599,500
Sep 19, 20171.361.371.341.371.37408,200
Sep 18, 20171.331.381.331.371.37546,700
Sep 15, 20171.381.471.331.351.35796,500
Sep 14, 20171.381.381.341.371.37590,800
Sep 13, 20171.391.401.361.381.38634,500
Sep 12, 20171.321.391.321.391.391,019,900
Sep 11, 20171.301.341.301.321.32602,200
Sep 08, 20171.341.351.301.301.30540,900
Sep 07, 20171.321.341.291.331.33819,200
Sep 06, 20171.311.341.301.311.31519,600
Sep 05, 20171.341.341.291.291.29759,000
Sep 01, 20171.331.341.301.341.34542,200
Aug 31, 20171.311.341.301.321.32683,300
Aug 30, 20171.321.341.301.301.30545,400
Aug 29, 20171.311.341.281.341.34942,600
Aug 28, 20171.311.341.311.311.31525,900
Aug 25, 20171.371.381.301.311.31668,900
Aug 24, 20171.281.361.281.361.36768,000
Aug 23, 20171.271.311.261.301.30925,600
Aug 22, 20171.291.301.271.281.281,268,100
Aug 21, 20171.321.351.301.301.30760,100
Aug 18, 20171.311.361.311.331.331,026,000
Aug 17, 20171.401.411.311.331.331,131,200
Aug 16, 20171.381.411.361.391.39778,000
Aug 15, 20171.381.421.371.401.401,581,800
Aug 14, 20171.321.401.301.361.361,502,800
Aug 11, 20171.321.341.301.321.321,148,200
Aug 10, 20171.351.371.271.321.322,228,900
Aug 09, 20171.421.481.361.371.371,235,400
Aug 08, 20171.401.441.401.421.421,205,200
Aug 07, 20171.461.471.401.411.411,087,300
Aug 04, 20171.451.481.441.461.461,272,900
Aug 03, 20171.541.541.461.481.481,454,800
Aug 02, 20171.561.611.501.531.531,456,200
Aug 01, 20171.611.641.551.591.591,385,800
Jul 31, 20171.611.681.601.601.60922,000
Jul 28, 20171.651.661.601.611.611,027,000
Jul 27, 20171.701.711.651.661.661,026,400
Jul 26, 20171.711.741.681.691.691,087,800
Jul 25, 20171.701.741.681.691.691,102,600
Jul 24, 20171.701.711.661.681.68821,300
Jul 21, 20171.751.761.651.691.691,029,800
Jul 20, 20171.761.771.681.731.731,014,400
Jul 19, 20171.701.751.691.751.751,241,900
Jul 18, 20171.751.751.641.711.711,721,600
Jul 17, 20171.701.751.691.751.752,046,600
Jul 14, 20171.651.691.641.691.69753,100
Jul 13, 20171.651.671.611.641.64700,600
Jul 12, 20171.701.731.651.661.66762,500
Jul 11, 20171.701.721.621.691.691,269,600
Jul 10, 20171.621.751.621.701.704,412,600
Jul 07, 20171.591.621.521.611.611,186,300
Jul 06, 20171.601.611.511.581.581,515,600
Jul 05, 20171.641.651.561.581.581,595,000
Jul 03, 20171.591.691.571.641.641,388,300
Jun 30, 20171.571.621.541.591.591,922,200
Jun 29, 20171.501.621.501.581.582,744,100
Jun 28, 20171.511.551.471.521.521,493,800
Jun 27, 20171.531.551.491.531.531,334,700
Jun 26, 20171.581.601.471.551.552,011,200
Jun 23, 20171.401.711.401.621.6214,345,700
Jun 22, 20171.381.411.351.401.401,177,400
Jun 21, 20171.341.381.321.371.37752,000
Jun 20, 20171.401.401.341.351.35609,100
Jun 19, 20171.341.401.341.361.36916,200
Jun 16, 20171.361.381.321.321.32543,000
Jun 15, 20171.381.431.351.361.36723,500
Jun 14, 20171.441.461.391.391.39765,200
Jun 13, 20171.411.471.401.451.45685,200
Jun 12, 20171.461.531.411.421.42979,000
Jun 09, 20171.521.551.441.461.461,130,400
Jun 08, 20171.501.521.451.511.511,861,500
Jun 07, 20171.301.501.301.491.492,361,000
Jun 06, 20171.301.321.281.291.29797,100
Jun 05, 20171.321.341.271.271.27677,300
Jun 02, 20171.331.341.311.321.32497,800
Jun 01, 20171.381.381.311.311.31623,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...