UEC - Uranium Energy Corp.

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Apr 30, 20191.40001.42001.37001.41001.4100875,000
Apr 29, 20191.39001.41001.37001.39001.3900506,500
Apr 26, 20191.38001.40001.35001.38001.3800415,600
Apr 25, 20191.37001.41001.35001.37001.3700605,400
Apr 24, 20191.43001.43001.35001.37001.3700821,300
Apr 23, 20191.38001.44001.38001.42001.4200948,000
Apr 22, 20191.38001.40001.35001.37001.3700521,600
Apr 18, 20191.35001.39001.32001.38001.38001,114,000
Apr 17, 20191.36001.39001.34001.36001.3600766,500
Apr 16, 20191.37001.40001.36001.36001.3600773,800
Apr 15, 20191.43001.43001.35001.36001.36001,130,800
Apr 12, 20191.48001.48001.37001.40001.40001,975,900
Apr 11, 20191.55001.57001.44001.44001.44001,607,500
Apr 10, 20191.51001.58001.50001.56001.56001,786,300
Apr 09, 20191.54001.55001.49001.51001.51001,159,500
Apr 08, 20191.49001.54001.48001.53001.53001,700,900
Apr 05, 20191.50001.51001.48001.49001.49001,256,400
Apr 04, 20191.45001.50001.41001.48001.4800651,600
Apr 03, 20191.55001.55001.46001.47001.47001,287,500
Apr 02, 20191.51001.55001.49001.52001.52002,332,300
Apr 01, 20191.42001.51001.40001.49001.49002,983,700
Mar 29, 20191.43001.45001.40001.40001.40001,373,800
Mar 28, 20191.40001.43001.38001.42001.4200717,700
Mar 27, 20191.43001.44001.36001.39001.39001,303,800
Mar 26, 20191.38001.43001.37001.42001.42001,766,600
Mar 25, 20191.32001.39001.31001.36001.36001,535,400
Mar 22, 20191.38001.39001.28001.32001.32002,310,000
Mar 21, 20191.43001.43001.36001.38001.38001,164,900
Mar 20, 20191.40001.44001.39001.42001.42001,843,300
Mar 19, 20191.39001.40001.37001.38001.38001,571,300
Mar 18, 20191.42001.42001.36001.37001.37001,366,300
Mar 15, 20191.33001.41001.33001.41001.41002,610,400
Mar 14, 20191.29001.35001.28001.33001.33001,850,700
Mar 13, 20191.30001.32001.29001.29001.29001,581,900
Mar 12, 20191.27001.31001.25001.28001.2800985,800
Mar 11, 20191.26001.27001.24001.27001.2700754,500
Mar 08, 20191.24001.25001.21001.24001.2400810,200
Mar 07, 20191.22001.25001.21001.24001.2400644,700
Mar 06, 20191.25001.26001.21001.22001.22001,391,400
Mar 05, 20191.23001.26001.22001.23001.2300880,400
Mar 04, 20191.26001.27001.22001.24001.24001,061,700
Mar 01, 20191.28001.28001.25001.26001.26001,105,700
Feb 28, 20191.31001.31001.25001.26001.26001,105,100
Feb 27, 20191.32001.33001.28001.31001.3100926,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...