UEC - Uranium Energy Corp.

NYSE American - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20190.98001.00000.97000.98000.9800636,700
Sep 19, 20190.99001.00000.96000.97000.9700374,700
Sep 18, 20191.01001.02000.96000.97000.9700573,800
Sep 17, 20190.98001.01000.97001.00001.0000426,600
Sep 16, 20191.03001.04000.97000.98000.9800888,500
Sep 13, 20190.99001.03000.99001.02001.0200788,400
Sep 12, 20190.99001.01000.96000.98000.9800716,700
Sep 11, 20190.97001.01000.96001.01001.0100730,400
Sep 10, 20190.95000.98000.95000.97000.9700625,100
Sep 09, 20191.01001.01000.94000.95000.9500772,600
Sep 06, 20190.96001.04000.95001.00001.00002,053,200
Sep 05, 20190.96000.98000.93000.97000.9700546,100
Sep 04, 20190.97000.99000.94000.95000.9500479,100
Sep 03, 20190.95001.01000.92000.96000.96001,724,200
Aug 30, 20190.94000.95000.91000.94000.9400755,000
Aug 29, 20190.91000.96000.90000.92000.9200523,300
Aug 28, 20190.87000.92000.87000.92000.9200781,300
Aug 27, 20190.89000.90000.87000.89000.8900850,800
Aug 26, 20190.90000.92000.86000.89000.8900765,500
Aug 23, 20190.90000.91000.86000.88000.88001,336,600
Aug 22, 20190.94000.97000.89000.89000.8900576,500
Aug 21, 20190.96000.96000.92000.92000.9200481,400
Aug 20, 20190.91000.95000.88000.94000.94001,417,100
Aug 19, 20190.87000.90000.86000.88000.8800749,600
Aug 16, 20190.89000.91000.83000.87000.87001,335,900
Aug 15, 20190.92000.95000.86000.87000.8700881,100
Aug 14, 20190.94000.97000.90000.93000.93001,433,400
Aug 13, 20190.91000.94000.89000.94000.9400557,500
Aug 12, 20190.92000.92000.89000.91000.9100942,300
Aug 09, 20190.93000.94000.91000.92000.9200671,900
Aug 08, 20190.87000.95000.87000.93000.93001,325,100
Aug 07, 20190.91000.91000.86000.87000.87001,781,000
Aug 06, 20190.95000.95000.89000.91000.91001,889,200
Aug 05, 20190.95000.96000.92000.92000.92001,100,100
Aug 02, 20190.96000.98000.93000.94000.94001,549,900
Aug 01, 20190.97001.00000.96000.96000.96001,211,400
Jul 31, 20190.98001.02000.96000.99000.99002,143,600
Jul 30, 20190.96000.98000.92000.96000.96001,357,100
Jul 29, 20190.98000.98000.93000.94000.94001,855,400
Jul 26, 20190.95000.98000.92000.96000.96002,136,700
Jul 25, 20190.96000.97000.92000.92000.92001,784,200
Jul 24, 20191.01001.01000.95000.97000.97001,450,500
Jul 23, 20191.01001.02000.98000.99000.99002,177,300
Jul 22, 20191.06001.08001.02001.03001.03001,297,100
Jul 19, 20191.01001.09001.01001.06001.06001,912,300
Jul 18, 20191.10001.11001.00001.03001.03002,939,400
Jul 17, 20191.13001.14001.08001.10001.10001,654,700
Jul 16, 20191.14001.15001.08001.11001.11002,643,300
Jul 15, 20191.20001.21001.08001.14001.14005,716,800
Jul 12, 20191.44001.45000.91001.07001.070015,813,200
Jul 11, 20191.46001.47001.41001.44001.44001,085,900
Jul 10, 20191.43001.48001.41001.43001.43001,939,700
Jul 09, 20191.34001.44001.31001.41001.41002,250,900
Jul 08, 20191.35001.36001.30001.32001.32001,851,700
Jul 05, 20191.36001.39001.32001.34001.34001,279,800
Jul 03, 20191.34001.37001.34001.34001.3400722,700
Jul 02, 20191.36001.37001.31001.31001.31001,169,900
Jul 01, 20191.40001.41001.35001.36001.3600841,500
Jun 28, 20191.34001.40001.32001.37001.37004,243,400
Jun 27, 20191.31001.35001.30001.34001.34001,159,200
Jun 26, 20191.33001.35001.30001.30001.3000766,200
Jun 25, 20191.34001.35001.31001.32001.32001,251,500
Jun 24, 20191.37001.37001.32001.32001.3200718,500
Jun 21, 20191.34001.37001.31001.36001.36002,323,500
Jun 20, 20191.30001.36001.30001.34001.34002,510,500
Jun 19, 20191.29001.33001.28001.30001.30001,118,800
Jun 18, 20191.29001.31001.28001.30001.30001,173,900
Jun 17, 20191.33001.35001.29001.30001.3000960,000
Jun 14, 20191.30001.35001.29001.34001.34001,147,200
Jun 13, 20191.29001.33001.29001.31001.31001,144,200
Jun 12, 20191.32001.32001.29001.30001.3000462,400
Jun 11, 20191.30001.31001.29001.31001.3100690,100
Jun 10, 20191.30001.32001.28001.30001.3000594,400
Jun 07, 20191.31001.33001.28001.29001.2900820,400
Jun 06, 20191.32001.33001.27001.29001.29001,275,800
Jun 05, 20191.35001.35001.31001.33001.3300932,900
Jun 04, 20191.36001.36001.33001.35001.3500984,100
Jun 03, 20191.36001.37001.34001.35001.35001,175,800
May 31, 20191.34001.36001.30001.35001.3500957,400
May 30, 20191.32001.35001.28001.34001.3400695,700
May 29, 20191.30001.36001.26001.32001.3200954,800
May 28, 20191.38001.38001.29001.30001.30001,035,800
May 24, 20191.32001.37001.31001.34001.34001,251,300
May 23, 20191.32001.34001.30001.32001.3200561,800
May 22, 20191.37001.38001.30001.33001.33001,049,900
May 21, 20191.36001.39001.34001.37001.3700801,200
May 20, 20191.36001.40001.35001.36001.3600837,400
May 17, 20191.41001.42001.38001.40001.40001,146,600
May 16, 20191.40001.42001.38001.41001.4100981,900
May 15, 20191.39001.42001.37001.39001.39001,319,600
May 14, 20191.38001.39001.35001.39001.3900973,000
May 13, 20191.40001.40001.35001.36001.36001,127,200
May 10, 20191.38001.40001.36001.38001.3800767,600
May 09, 20191.41001.43001.36001.38001.38001,298,100
May 08, 20191.44001.47001.41001.43001.4300677,500
May 07, 20191.46001.46001.41001.41001.4100767,500
May 06, 20191.40001.46001.40001.45001.45001,012,500
May 03, 20191.40001.48001.40001.46001.4600745,000
May 02, 20191.43001.44001.38001.40001.4000704,500
May 01, 20191.40001.48001.37001.44001.44001,886,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...