Uranium Energy Corp. (UEC)
NYSEAMERICAN: UEC · Real-Time Price · USD
4.830
-0.140 (-2.82%)
Mar 31, 2025, 9:30 AM EST - Market open
Uranium Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 5.12 | 5.15 | 4.95 | 4.97 | 4.97 | -2.74% | 5,852,339 |
| Mar 27, 2025 | 5.17 | 5.23 | 5.08 | 5.11 | 5.11 | -3.22% | 5,235,591 |
| Mar 26, 2025 | 5.37 | 5.45 | 5.24 | 5.28 | 5.28 | -0.75% | 5,129,884 |
| Mar 25, 2025 | 5.55 | 5.58 | 5.24 | 5.32 | 5.32 | -3.80% | 6,135,500 |
| Mar 24, 2025 | 5.63 | 5.70 | 5.45 | 5.53 | 5.53 | - | 7,427,499 |
| Mar 21, 2025 | 5.55 | 5.60 | 5.41 | 5.53 | 5.53 | -1.60% | 20,659,962 |
| Mar 20, 2025 | 5.50 | 5.82 | 5.41 | 5.62 | 5.62 | 2.00% | 7,379,210 |
| Mar 19, 2025 | 5.56 | 5.64 | 5.43 | 5.51 | 5.51 | -0.18% | 6,379,423 |
| Mar 18, 2025 | 5.52 | 5.60 | 5.37 | 5.52 | 5.52 | - | 7,231,569 |
| Mar 17, 2025 | 5.16 | 5.57 | 5.15 | 5.52 | 5.52 | 8.66% | 10,152,615 |
| Mar 14, 2025 | 5.24 | 5.28 | 5.07 | 5.08 | 5.08 | -2.12% | 7,991,591 |
| Mar 13, 2025 | 5.12 | 5.27 | 5.01 | 5.19 | 5.19 | 1.17% | 9,075,463 |
| Mar 12, 2025 | 5.51 | 5.51 | 5.03 | 5.13 | 5.13 | 1.38% | 11,632,172 |
| Mar 11, 2025 | 4.66 | 5.20 | 4.61 | 5.06 | 5.06 | 6.08% | 8,552,568 |
| Mar 10, 2025 | 4.86 | 4.94 | 4.64 | 4.77 | 4.77 | -4.41% | 11,663,917 |
| Mar 7, 2025 | 5.13 | 5.22 | 4.92 | 4.99 | 4.99 | -1.77% | 8,931,196 |
| Mar 6, 2025 | 5.24 | 5.36 | 5.04 | 5.08 | 5.08 | -3.42% | 7,074,796 |
| Mar 5, 2025 | 5.27 | 5.29 | 5.12 | 5.26 | 5.26 | 0.19% | 7,259,734 |
| Mar 4, 2025 | 4.80 | 5.39 | 4.72 | 5.25 | 5.25 | 6.71% | 10,155,919 |
| Mar 3, 2025 | 5.69 | 5.70 | 4.87 | 4.92 | 4.92 | -12.14% | 15,022,451 |
| Feb 28, 2025 | 5.46 | 5.61 | 5.28 | 5.60 | 5.60 | 3.32% | 8,977,630 |
| Feb 27, 2025 | 5.80 | 5.96 | 5.40 | 5.42 | 5.42 | -2.17% | 7,568,897 |
| Feb 26, 2025 | 5.56 | 5.69 | 5.45 | 5.54 | 5.54 | 2.59% | 7,936,922 |
| Feb 25, 2025 | 5.56 | 5.59 | 5.31 | 5.40 | 5.40 | -3.57% | 9,150,032 |
| Feb 24, 2025 | 5.76 | 5.78 | 5.50 | 5.60 | 5.60 | -1.41% | 7,720,755 |
| Feb 21, 2025 | 6.01 | 6.03 | 5.62 | 5.68 | 5.68 | -5.02% | 7,951,967 |
| Feb 20, 2025 | 6.04 | 6.13 | 5.93 | 5.98 | 5.98 | -0.17% | 6,054,855 |
| Feb 19, 2025 | 6.35 | 6.41 | 5.84 | 5.99 | 5.99 | -6.26% | 16,809,947 |
| Feb 18, 2025 | 6.46 | 6.48 | 6.25 | 6.39 | 6.39 | - | 8,391,157 |
| Feb 14, 2025 | 6.99 | 7.00 | 6.36 | 6.39 | 6.39 | -8.45% | 9,798,596 |
| Feb 13, 2025 | 7.08 | 7.13 | 6.80 | 6.98 | 6.98 | -1.13% | 7,321,654 |
| Feb 12, 2025 | 6.85 | 7.20 | 6.77 | 7.06 | 7.06 | 2.47% | 6,144,217 |
| Feb 11, 2025 | 6.92 | 7.07 | 6.87 | 6.89 | 6.89 | -0.43% | 4,441,079 |
| Feb 10, 2025 | 7.00 | 7.16 | 6.88 | 6.92 | 6.92 | -0.43% | 4,317,871 |
| Feb 7, 2025 | 6.90 | 7.14 | 6.85 | 6.95 | 6.95 | 2.36% | 4,272,586 |
| Feb 6, 2025 | 7.04 | 7.04 | 6.73 | 6.79 | 6.79 | -3.55% | 5,901,244 |
| Feb 5, 2025 | 7.00 | 7.20 | 6.96 | 7.04 | 7.04 | -0.85% | 3,677,540 |
| Feb 4, 2025 | 7.01 | 7.13 | 6.91 | 7.10 | 7.10 | 3.35% | 4,862,712 |
| Feb 3, 2025 | 6.90 | 7.16 | 6.73 | 6.87 | 6.87 | -2.69% | 5,373,562 |
| Jan 31, 2025 | 7.27 | 7.34 | 7.01 | 7.06 | 7.06 | -2.89% | 5,313,569 |
| Jan 30, 2025 | 7.34 | 7.40 | 7.22 | 7.27 | 7.27 | 1.25% | 4,985,678 |
| Jan 29, 2025 | 6.90 | 7.29 | 6.85 | 7.18 | 7.18 | 3.31% | 6,169,853 |
| Jan 28, 2025 | 7.21 | 7.27 | 6.91 | 6.95 | 6.95 | -1.70% | 6,954,106 |
| Jan 27, 2025 | 7.41 | 7.47 | 6.98 | 7.07 | 7.07 | -11.74% | 12,105,382 |
| Jan 24, 2025 | 8.35 | 8.49 | 7.95 | 8.01 | 8.01 | -2.32% | 9,403,745 |
| Jan 23, 2025 | 7.89 | 8.30 | 7.80 | 8.20 | 8.20 | 3.80% | 8,384,557 |
| Jan 22, 2025 | 7.49 | 8.10 | 7.36 | 7.90 | 7.90 | 6.47% | 10,451,131 |
| Jan 21, 2025 | 7.15 | 7.61 | 7.15 | 7.42 | 7.42 | 4.80% | 7,943,411 |
| Jan 17, 2025 | 6.90 | 7.23 | 6.80 | 7.08 | 7.08 | 3.36% | 8,469,013 |
| Jan 16, 2025 | 6.98 | 7.02 | 6.74 | 6.85 | 6.85 | -1.86% | 7,342,850 |