Uranium Energy Corp. (UEC)
NYSEAMERICAN: UEC · Real-Time Price · USD
8.20
+0.10 (1.23%)
Dec 3, 2024, 1:39 PM EST - Market open
Uranium Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2024 | 8.29 | 8.37 | 7.88 | 8.10 | 8.10 | -2.53% | 6,282,883 |
| Nov 29, 2024 | 8.15 | 8.62 | 8.12 | 8.31 | 8.31 | 2.72% | 4,638,197 |
| Nov 27, 2024 | 8.24 | 8.34 | 8.01 | 8.09 | 8.09 | -0.25% | 4,691,739 |
| Nov 26, 2024 | 7.99 | 8.26 | 7.82 | 8.11 | 8.11 | 0.37% | 5,755,793 |
| Nov 25, 2024 | 8.58 | 8.77 | 7.94 | 8.08 | 8.08 | -4.49% | 13,998,800 |
| Nov 22, 2024 | 8.45 | 8.56 | 8.30 | 8.46 | 8.46 | 0.71% | 12,071,419 |
| Nov 21, 2024 | 8.35 | 8.46 | 8.12 | 8.40 | 8.40 | 3.19% | 6,755,018 |
| Nov 20, 2024 | 8.60 | 8.63 | 8.03 | 8.14 | 8.14 | -5.35% | 7,814,940 |
| Nov 19, 2024 | 8.35 | 8.60 | 8.25 | 8.60 | 8.60 | 3.86% | 11,627,787 |
| Nov 18, 2024 | 7.67 | 8.50 | 7.67 | 8.28 | 8.28 | 11.59% | 20,096,355 |
| Nov 15, 2024 | 7.39 | 8.35 | 7.23 | 7.42 | 7.42 | 0.82% | 18,611,492 |
| Nov 14, 2024 | 7.30 | 7.49 | 7.26 | 7.36 | 7.36 | 1.24% | 4,208,649 |
| Nov 13, 2024 | 7.73 | 7.77 | 7.27 | 7.27 | 7.27 | -5.34% | 6,682,789 |
| Nov 12, 2024 | 7.50 | 7.76 | 7.23 | 7.68 | 7.68 | - | 9,276,445 |
| Nov 11, 2024 | 7.93 | 7.95 | 7.44 | 7.68 | 7.68 | -3.15% | 7,703,564 |
| Nov 8, 2024 | 8.07 | 8.23 | 7.69 | 7.93 | 7.93 | -0.63% | 5,598,791 |
| Nov 7, 2024 | 7.70 | 8.05 | 7.60 | 7.98 | 7.98 | 5.98% | 9,404,451 |
| Nov 6, 2024 | 7.75 | 7.87 | 7.39 | 7.53 | 7.53 | 5.76% | 11,033,168 |
| Nov 5, 2024 | 7.22 | 7.35 | 7.04 | 7.12 | 7.12 | -2.20% | 5,911,754 |
| Nov 4, 2024 | 7.10 | 7.32 | 6.91 | 7.28 | 7.28 | -0.14% | 8,501,950 |
| Nov 1, 2024 | 7.55 | 7.79 | 7.23 | 7.29 | 7.29 | -1.75% | 8,194,122 |
| Oct 31, 2024 | 7.66 | 7.74 | 7.37 | 7.42 | 7.42 | -4.63% | 6,884,913 |
| Oct 30, 2024 | 7.95 | 8.09 | 7.75 | 7.78 | 7.78 | -2.63% | 4,667,677 |
| Oct 29, 2024 | 7.99 | 8.22 | 7.84 | 7.99 | 7.99 | -0.50% | 6,596,437 |
| Oct 28, 2024 | 7.74 | 8.08 | 7.66 | 8.03 | 8.03 | 3.88% | 5,993,176 |
| Oct 25, 2024 | 7.92 | 8.10 | 7.71 | 7.73 | 7.73 | -2.89% | 6,676,708 |
| Oct 24, 2024 | 7.85 | 8.01 | 7.75 | 7.96 | 7.96 | 2.45% | 5,547,208 |
| Oct 23, 2024 | 7.80 | 7.96 | 7.62 | 7.77 | 7.77 | -2.39% | 9,209,055 |
| Oct 22, 2024 | 8.30 | 8.41 | 7.90 | 7.96 | 7.96 | -5.58% | 10,070,022 |
| Oct 21, 2024 | 8.65 | 8.67 | 8.31 | 8.43 | 8.43 | -0.35% | 11,564,731 |
| Oct 18, 2024 | 8.59 | 8.63 | 8.23 | 8.46 | 8.46 | 1.32% | 14,144,661 |
| Oct 17, 2024 | 8.12 | 8.66 | 7.87 | 8.35 | 8.35 | 4.90% | 27,977,521 |
| Oct 16, 2024 | 7.50 | 8.10 | 7.48 | 7.96 | 7.96 | 8.45% | 21,408,497 |
| Oct 15, 2024 | 7.31 | 7.40 | 7.14 | 7.34 | 7.34 | 2.80% | 9,253,923 |
| Oct 14, 2024 | 7.09 | 7.14 | 6.96 | 7.14 | 7.14 | 0.71% | 4,636,080 |
| Oct 11, 2024 | 6.83 | 7.20 | 6.76 | 7.09 | 7.09 | 3.20% | 7,349,292 |
| Oct 10, 2024 | 6.61 | 6.89 | 6.60 | 6.87 | 6.87 | 1.63% | 5,519,584 |
| Oct 9, 2024 | 6.78 | 6.91 | 6.69 | 6.76 | 6.76 | -1.60% | 4,566,098 |
| Oct 8, 2024 | 6.60 | 6.89 | 6.55 | 6.87 | 6.87 | 2.69% | 5,785,741 |
| Oct 7, 2024 | 6.93 | 6.98 | 6.54 | 6.69 | 6.69 | -3.46% | 5,696,706 |
| Oct 4, 2024 | 6.80 | 7.09 | 6.69 | 6.93 | 6.93 | 4.05% | 7,635,625 |
| Oct 3, 2024 | 6.88 | 6.98 | 6.61 | 6.66 | 6.66 | -2.06% | 7,299,486 |
| Oct 2, 2024 | 6.51 | 6.83 | 6.51 | 6.80 | 6.80 | 3.82% | 9,067,461 |
| Oct 1, 2024 | 6.25 | 6.63 | 6.22 | 6.55 | 6.55 | 5.48% | 10,051,426 |
| Sep 30, 2024 | 6.37 | 6.37 | 6.00 | 6.21 | 6.21 | -2.51% | 7,807,684 |
| Sep 27, 2024 | 6.37 | 6.49 | 6.18 | 6.37 | 6.37 | - | 7,777,536 |
| Sep 26, 2024 | 6.51 | 6.61 | 6.29 | 6.37 | 6.37 | -0.93% | 8,551,333 |
| Sep 25, 2024 | 6.45 | 6.58 | 6.30 | 6.43 | 6.43 | -0.31% | 10,748,745 |
| Sep 24, 2024 | 6.58 | 6.60 | 6.13 | 6.45 | 6.45 | 4.20% | 16,406,770 |
| Sep 23, 2024 | 5.74 | 6.34 | 5.72 | 6.19 | 6.19 | 11.73% | 24,563,176 |
| Sep 20, 2024 | 5.65 | 5.74 | 5.45 | 5.54 | 5.54 | 4.14% | 12,866,321 |
| Sep 19, 2024 | 5.23 | 5.42 | 5.08 | 5.32 | 5.32 | 6.83% | 6,164,652 |
| Sep 18, 2024 | 4.99 | 5.23 | 4.85 | 4.98 | 4.98 | - | 6,110,105 |
| Sep 17, 2024 | 5.15 | 5.17 | 4.96 | 4.98 | 4.98 | -2.54% | 3,999,252 |
| Sep 16, 2024 | 5.09 | 5.17 | 5.00 | 5.11 | 5.11 | 0.59% | 5,073,015 |
| Sep 13, 2024 | 5.29 | 5.37 | 5.03 | 5.08 | 5.08 | -3.24% | 5,394,811 |
| Sep 12, 2024 | 5.27 | 5.35 | 5.11 | 5.25 | 5.25 | 1.35% | 5,579,674 |
| Sep 11, 2024 | 4.58 | 5.22 | 4.58 | 5.18 | 5.18 | 12.36% | 10,299,160 |
| Sep 10, 2024 | 4.40 | 4.66 | 4.35 | 4.61 | 4.61 | 5.25% | 6,124,218 |
| Sep 9, 2024 | 4.31 | 4.38 | 4.22 | 4.38 | 4.38 | 2.82% | 5,489,269 |
| Sep 6, 2024 | 4.58 | 4.60 | 4.06 | 4.26 | 4.26 | -7.19% | 16,674,481 |
| Sep 5, 2024 | 4.80 | 4.83 | 4.59 | 4.59 | 4.59 | -4.18% | 4,060,095 |
| Sep 4, 2024 | 4.69 | 4.88 | 4.64 | 4.79 | 4.79 | 1.48% | 6,271,436 |
| Sep 3, 2024 | 5.09 | 5.12 | 4.67 | 4.72 | 4.72 | -9.75% | 7,555,309 |
| Aug 30, 2024 | 5.13 | 5.23 | 5.05 | 5.23 | 5.23 | 2.95% | 5,144,664 |
| Aug 29, 2024 | 5.08 | 5.18 | 5.01 | 5.08 | 5.08 | 0.40% | 3,478,427 |
| Aug 28, 2024 | 5.19 | 5.26 | 5.03 | 5.06 | 5.06 | -4.53% | 6,208,136 |
| Aug 27, 2024 | 5.21 | 5.39 | 5.19 | 5.30 | 5.30 | - | 6,129,650 |
| Aug 26, 2024 | 5.51 | 5.58 | 5.22 | 5.30 | 5.30 | -1.30% | 10,050,398 |
| Aug 23, 2024 | 5.10 | 5.58 | 5.05 | 5.37 | 5.37 | 13.05% | 10,710,572 |
| Aug 22, 2024 | 5.06 | 5.10 | 4.72 | 4.75 | 4.75 | -5.75% | 6,075,589 |
| Aug 21, 2024 | 5.05 | 5.13 | 4.96 | 5.04 | 5.04 | 0.40% | 4,907,709 |
| Aug 20, 2024 | 4.90 | 5.12 | 4.87 | 5.02 | 5.02 | 2.87% | 5,750,624 |
| Aug 19, 2024 | 4.85 | 4.94 | 4.78 | 4.88 | 4.88 | 0.62% | 5,273,330 |
| Aug 16, 2024 | 4.91 | 4.96 | 4.81 | 4.85 | 4.85 | -2.02% | 6,086,848 |
| Aug 15, 2024 | 4.81 | 5.03 | 4.77 | 4.95 | 4.95 | 4.65% | 5,665,780 |
| Aug 14, 2024 | 4.82 | 4.89 | 4.69 | 4.73 | 4.73 | -0.84% | 4,840,702 |
| Aug 13, 2024 | 4.97 | 4.97 | 4.70 | 4.77 | 4.77 | -0.63% | 5,219,916 |
| Aug 12, 2024 | 4.54 | 4.91 | 4.54 | 4.80 | 4.80 | 6.43% | 6,257,461 |
| Aug 9, 2024 | 4.50 | 4.57 | 4.42 | 4.51 | 4.51 | -0.66% | 5,654,804 |
| Aug 8, 2024 | 4.48 | 4.62 | 4.43 | 4.54 | 4.54 | 3.65% | 4,994,546 |
| Aug 7, 2024 | 4.60 | 4.68 | 4.37 | 4.38 | 4.38 | -1.13% | 5,752,546 |
| Aug 6, 2024 | 4.66 | 4.66 | 4.38 | 4.43 | 4.43 | -0.45% | 8,357,969 |
| Aug 5, 2024 | 4.28 | 4.46 | 4.12 | 4.45 | 4.45 | -4.71% | 16,690,257 |
| Aug 2, 2024 | 5.06 | 5.08 | 4.61 | 4.67 | 4.67 | -12.38% | 15,763,621 |
| Aug 1, 2024 | 5.88 | 5.90 | 5.10 | 5.33 | 5.33 | -10.12% | 11,755,841 |
| Jul 31, 2024 | 5.83 | 6.09 | 5.72 | 5.93 | 5.93 | 4.22% | 12,977,025 |
| Jul 30, 2024 | 5.56 | 5.71 | 5.50 | 5.69 | 5.69 | 2.34% | 4,508,347 |
| Jul 29, 2024 | 5.74 | 5.82 | 5.51 | 5.56 | 5.56 | -2.97% | 4,509,305 |
| Jul 26, 2024 | 5.61 | 5.76 | 5.55 | 5.73 | 5.73 | 4.37% | 5,378,397 |
| Jul 25, 2024 | 5.54 | 5.61 | 5.38 | 5.49 | 5.49 | -2.49% | 8,941,202 |
| Jul 24, 2024 | 5.82 | 5.85 | 5.60 | 5.63 | 5.63 | -3.60% | 5,373,822 |
| Jul 23, 2024 | 5.86 | 5.90 | 5.76 | 5.84 | 5.84 | -0.17% | 8,090,503 |
| Jul 22, 2024 | 5.90 | 6.00 | 5.81 | 5.85 | 5.85 | -0.17% | 5,201,809 |
| Jul 19, 2024 | 5.91 | 6.01 | 5.77 | 5.86 | 5.86 | -1.18% | 5,409,732 |
| Jul 18, 2024 | 6.35 | 6.41 | 5.89 | 5.93 | 5.93 | -5.57% | 6,229,695 |
| Jul 17, 2024 | 6.78 | 6.79 | 6.26 | 6.28 | 6.28 | -8.32% | 6,627,721 |
| Jul 16, 2024 | 6.86 | 6.88 | 6.64 | 6.85 | 6.85 | 0.74% | 4,389,654 |
| Jul 15, 2024 | 6.78 | 6.97 | 6.74 | 6.80 | 6.80 | 0.44% | 4,462,537 |
| Jul 12, 2024 | 6.86 | 6.86 | 6.67 | 6.77 | 6.77 | 2.27% | 4,672,674 |