Uranium Energy Corp (UEC) Historical Stock Data
6.66 ↑0.04 (0.60%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, UEC is up 0.08% a day on average. There have been 14 days where Uranium Energy Corp closed green and 16 days where UEC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 6.50 | 6.66 | ↑$0.16 (2.46%) | 6.47 | 6.70 | 5.58M |
| 2024-04-24 | 6.77 | 6.62 | ↓$0.15 (-2.22%) | 6.60 | 6.83 | 3.03M |
| 2024-04-23 | 6.60 | 6.74 | ↑$0.14 (2.12%) | 6.55 | 6.79 | 5.05M |
| 2024-04-22 | 6.71 | 6.66 | ↓$0.05 (-0.75%) | 6.61 | 6.78 | 5.04M |
| 2024-04-19 | 6.80 | 6.79 | ↓$0.01 (-0.15%) | 6.67 | 6.89 | 4.24M |
| 2024-04-18 | 6.85 | 6.83 | ↓$0.02 (-0.29%) | 6.80 | 7.00 | 3.48M |
| 2024-04-17 | 7.12 | 6.88 | ↓$0.24 (-3.37%) | 6.83 | 7.22 | 4.37M |
| 2024-04-16 | 7.02 | 7.07 | ↑$0.05 (0.71%) | 6.72 | 7.18 | 6.19M |
| 2024-04-15 | 7.25 | 7.17 | ↓$0.08 (-1.10%) | 7.07 | 7.50 | 7.18M |
| 2024-04-12 | 7.45 | 7.26 | ↓$0.19 (-2.55%) | 7.13 | 7.63 | 7.05M |
| 2024-04-11 | 7.18 | 7.35 | ↑$0.17 (2.37%) | 6.93 | 7.42 | 6.56M |
| 2024-04-10 | 6.74 | 7.13 | ↑$0.39 (5.79%) | 6.74 | 7.14 | 5.76M |
| 2024-04-09 | 7.10 | 6.89 | ↓$0.21 (-2.96%) | 6.82 | 7.17 | 8.45M |
| 2024-04-08 | 7.31 | 7.06 | ↓$0.25 (-3.42%) | 6.97 | 7.33 | 5.15M |
| 2024-04-05 | 7.34 | 7.28 | ↓$0.06 (-0.82%) | 7.16 | 7.40 | 4.98M |
| 2024-04-04 | 7.73 | 7.27 | ↓$0.46 (-5.95%) | 7.14 | 7.73 | 8.73M |
| 2024-04-03 | 7.25 | 7.68 | ↑$0.43 (5.93%) | 7.25 | 7.77 | 12.81M |
| 2024-04-02 | 7.01 | 7.22 | ↑$0.21 (3.00%) | 6.89 | 7.22 | 8.34M |
| 2024-04-01 | 6.83 | 7.07 | ↑$0.24 (3.51%) | 6.81 | 7.12 | 9.10M |
| 2024-03-28 | 6.74 | 6.75 | ↑$0.01 (0.15%) | 6.69 | 6.92 | 6.24M |
| 2024-03-27 | 6.83 | 6.70 | ↓$0.13 (-1.90%) | 6.61 | 6.83 | 5.04M |
| 2024-03-26 | 6.84 | 6.77 | ↓$0.07 (-1.02%) | 6.71 | 6.94 | 4.43M |
| 2024-03-25 | 7.05 | 6.83 | ↓$0.22 (-3.12%) | 6.81 | 7.26 | 6.28M |
| 2024-03-22 | 6.92 | 6.99 | ↑$0.07 (1.01%) | 6.92 | 7.10 | 4.43M |
| 2024-03-21 | 6.77 | 6.92 | ↑$0.15 (2.22%) | 6.76 | 6.99 | 5.85M |
| 2024-03-20 | 6.35 | 6.72 | ↑$0.37 (5.83%) | 6.25 | 6.78 | 5.95M |
| 2024-03-19 | 6.33 | 6.39 | ↑$0.06 (0.95%) | 6.18 | 6.43 | 5.59M |
| 2024-03-18 | 6.35 | 6.38 | ↑$0.03 (0.47%) | 6.21 | 6.46 | 4.45M |
| 2024-03-15 | 6.44 | 6.28 | ↓$0.16 (-2.48%) | 6.23 | 6.51 | 12.71M |
| 2024-03-14 | 6.51 | 6.37 | ↓$0.14 (-2.15%) | 6.07 | 6.53 | 9.93M |
Create an account or log in to view more rows.
$UEC love this stock!!!!
$UEC time to run
$UEC I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$UEC Waiting waiting waiting — you know for what !!! Announcement!!!
$UEC swing puts
$UEC Buy Buy Buy
$UEC Keep up the pressure.
$UEC lets go <3
$UEC Holding Pattern
$UEC if your selling dont regret it later