Uranium Energy Corp. (UEC)
NYSEAMERICAN: UEC · Real-Time Price · USD
5.68
-0.30 (-5.02%)
At close: Feb 21, 2025, 4:00 PM
5.75
+0.07 (1.23%)
After-hours: Feb 21, 2025, 7:59 PM EST
Uranium Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2025 | 7.10 | 7.10 | 6.88 | 6.98 | 6.98 | 1.16% | 5,167,057 |
| Jan 14, 2025 | 7.02 | 7.13 | 6.84 | 6.90 | 6.90 | -1.29% | 5,183,236 |
| Jan 13, 2025 | 6.98 | 7.28 | 6.89 | 6.99 | 6.99 | -0.57% | 6,509,759 |
| Jan 10, 2025 | 7.17 | 7.32 | 6.99 | 7.03 | 7.03 | -1.95% | 5,706,591 |
| Jan 8, 2025 | 7.22 | 7.51 | 7.02 | 7.17 | 7.17 | -1.92% | 9,350,609 |
| Jan 7, 2025 | 7.80 | 7.80 | 7.23 | 7.31 | 7.31 | -4.57% | 7,610,236 |
| Jan 6, 2025 | 7.75 | 7.90 | 7.60 | 7.66 | 7.66 | 0.26% | 7,521,031 |
| Jan 3, 2025 | 7.71 | 7.78 | 7.29 | 7.64 | 7.64 | 0.26% | 7,670,821 |
| Jan 2, 2025 | 6.90 | 7.65 | 6.89 | 7.62 | 7.62 | 13.90% | 10,558,405 |
| Dec 31, 2024 | 6.81 | 6.90 | 6.69 | 6.69 | 6.69 | -2.62% | 12,911,112 |
| Dec 30, 2024 | 6.82 | 6.99 | 6.75 | 6.87 | 6.87 | -2.00% | 9,028,021 |
| Dec 27, 2024 | 7.10 | 7.15 | 6.92 | 7.01 | 7.01 | -3.04% | 5,882,618 |
| Dec 26, 2024 | 7.18 | 7.29 | 7.09 | 7.23 | 7.23 | 1.26% | 3,528,180 |
| Dec 24, 2024 | 7.21 | 7.23 | 7.04 | 7.14 | 7.14 | -0.83% | 1,793,520 |
| Dec 23, 2024 | 7.18 | 7.26 | 7.08 | 7.20 | 7.20 | 1.69% | 4,218,165 |
| Dec 20, 2024 | 7.17 | 7.45 | 7.01 | 7.08 | 7.08 | -5.09% | 16,435,056 |
| Dec 19, 2024 | 7.30 | 7.52 | 7.21 | 7.46 | 7.46 | 4.19% | 5,721,218 |
| Dec 18, 2024 | 7.55 | 7.70 | 7.11 | 7.16 | 7.16 | -5.04% | 6,083,520 |
| Dec 17, 2024 | 7.50 | 7.63 | 7.34 | 7.54 | 7.54 | -1.95% | 7,312,826 |
| Dec 16, 2024 | 7.80 | 7.93 | 7.50 | 7.69 | 7.69 | -2.41% | 8,138,484 |
| Dec 13, 2024 | 8.17 | 8.25 | 7.84 | 7.88 | 7.88 | -3.67% | 5,586,124 |
| Dec 12, 2024 | 8.29 | 8.36 | 8.05 | 8.18 | 8.18 | -3.31% | 5,710,028 |
| Dec 11, 2024 | 8.27 | 8.48 | 8.15 | 8.46 | 8.46 | 4.32% | 8,050,196 |
| Dec 10, 2024 | 8.04 | 8.21 | 7.80 | 8.11 | 8.11 | 1.25% | 7,794,850 |
| Dec 9, 2024 | 8.50 | 8.53 | 7.92 | 8.01 | 8.01 | -6.10% | 7,660,808 |
| Dec 6, 2024 | 8.63 | 8.93 | 8.44 | 8.53 | 8.53 | -0.47% | 6,837,752 |
| Dec 5, 2024 | 8.11 | 8.73 | 8.10 | 8.57 | 8.57 | 4.64% | 9,129,609 |
| Dec 4, 2024 | 8.26 | 8.49 | 8.03 | 8.19 | 8.19 | - | 5,506,897 |
| Dec 3, 2024 | 8.11 | 8.28 | 7.93 | 8.19 | 8.19 | 1.11% | 5,107,435 |
| 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 |