Uranium Energy Corp. (UEC)
NYSEAMERICAN: UEC · Real-Time Price · USD
5.27
+0.09 (1.74%)
At close: Apr 24, 2025, 4:00 PM
5.30
+0.03 (0.57%)
Pre-market: Apr 25, 2025, 4:00 AM EDT

Uranium Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20255.205.345.115.275.271.74%6,961,478
Apr 23, 20255.005.224.965.185.187.02%12,361,891
Apr 22, 20254.834.954.784.844.841.68%5,889,687
Apr 21, 20255.105.164.664.764.76-5.74%6,990,431
Apr 17, 20254.855.104.805.055.054.77%7,082,715
Apr 16, 20254.625.134.584.824.824.56%11,732,853
Apr 15, 20254.774.874.564.614.61-2.95%7,514,234
Apr 14, 20254.854.884.634.754.751.50%6,112,152
Apr 11, 20254.384.744.384.684.686.85%8,159,578
Apr 10, 20254.314.454.184.384.38-0.90%7,676,839
Apr 9, 20253.964.503.904.424.4210.50%13,035,734
Apr 8, 20254.434.443.904.004.00-2.44%11,735,181
Apr 7, 20254.004.573.854.104.10-2.84%15,405,259
Apr 4, 20254.334.433.994.224.22-5.17%13,059,204
Apr 3, 20254.364.634.344.454.45-5.52%7,482,899
Apr 2, 20254.574.734.544.714.711.07%6,981,158
Apr 1, 20254.794.844.504.664.66-2.51%10,376,813
Mar 31, 20254.774.884.724.784.78-3.82%13,408,862
Mar 28, 20255.125.154.954.974.97-2.74%5,852,339
Mar 27, 20255.175.235.085.115.11-3.22%5,235,591
Mar 26, 20255.375.455.245.285.28-0.75%5,129,884
Mar 25, 20255.555.585.245.325.32-3.80%6,135,500
Mar 24, 20255.635.705.455.535.53-7,427,499
Mar 21, 20255.555.605.415.535.53-1.60%20,659,962
Mar 20, 20255.505.825.415.625.622.00%7,379,210
Mar 19, 20255.565.645.435.515.51-0.18%6,379,423
Mar 18, 20255.525.605.375.525.52-7,231,569
Mar 17, 20255.165.575.155.525.528.66%10,152,615
Mar 14, 20255.245.285.075.085.08-2.12%7,991,591
Mar 13, 20255.125.275.015.195.191.17%9,075,463
Mar 12, 20255.515.515.035.135.131.38%11,632,172
Mar 11, 20254.665.204.615.065.066.08%8,552,568
Mar 10, 20254.864.944.644.774.77-4.41%11,663,917
Mar 7, 20255.135.224.924.994.99-1.77%8,931,196
Mar 6, 20255.245.365.045.085.08-3.42%7,074,796
Mar 5, 20255.275.295.125.265.260.19%7,259,734
Mar 4, 20254.805.394.725.255.256.71%10,155,919
Mar 3, 20255.695.704.874.924.92-12.14%15,022,451
Feb 28, 20255.465.615.285.605.603.32%8,977,630
Feb 27, 20255.805.965.405.425.42-2.17%7,568,897
Feb 26, 20255.565.695.455.545.542.59%7,936,922
Feb 25, 20255.565.595.315.405.40-3.57%9,150,032
Feb 24, 20255.765.785.505.605.60-1.41%7,720,755
Feb 21, 20256.016.035.625.685.68-5.02%7,951,967
Feb 20, 20256.046.135.935.985.98-0.17%6,054,855
Feb 19, 20256.356.415.845.995.99-6.26%16,809,947
Feb 18, 20256.466.486.256.396.39-8,391,157
Feb 14, 20256.997.006.366.396.39-8.45%9,798,596
Feb 13, 20257.087.136.806.986.98-1.13%7,321,654
Feb 12, 20256.857.206.777.067.062.47%6,144,217