Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Uranium Energy (NY: UEC )

4.720 -0.510 (-9.75%)
Official Closing Price Updated: 6:30 PM EDT, Sep 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 03, 2024 5.090 5.115 4.665 4.720 7,545,885 -0.51(-9.75%)
Aug 30, 2024 5.130 5.230 5.050 5.230 5,144,665 +0.15(+2.95%)
Aug 29, 2024 5.080 5.180 5.010 5.080 3,478,195 +0.02(+0.40%)
Aug 28, 2024 5.190 5.260 5.030 5.060 6,207,949 -0.24(-4.53%)
Aug 27, 2024 5.210 5.390 5.190 5.300 6,125,860 +0.00(+0.00%)
Aug 26, 2024 5.510 5.580 5.215 5.300 10,050,253 -0.07(-1.30%)
Aug 23, 2024 5.100 5.580 5.050 5.370 10,710,578 +0.62(+13.05%)
Aug 22, 2024 5.060 5.100 4.720 4.750 6,075,279 -0.29(-5.75%)
Aug 21, 2024 5.050 5.130 4.960 5.040 4,906,655 +0.02(+0.40%)
Aug 20, 2024 4.900 5.120 4.870 5.020 5,750,105 +0.14(+2.87%)
Aug 19, 2024 4.850 4.940 4.780 4.880 5,273,259 +0.03(+0.62%)
Aug 16, 2024 4.910 4.960 4.810 4.850 6,086,852 -0.10(-2.02%)
Aug 15, 2024 4.810 5.030 4.770 4.950 5,665,157 +0.22(+4.65%)
Aug 14, 2024 4.820 4.890 4.690 4.730 4,839,877 -0.04(-0.84%)
Aug 13, 2024 4.970 4.970 4.700 4.770 5,219,697 -0.03(-0.63%)
Aug 12, 2024 4.540 4.910 4.540 4.800 6,243,229 +0.29(+6.43%)
Aug 09, 2024 4.500 4.570 4.420 4.510 5,654,806 -0.03(-0.66%)
Aug 08, 2024 4.480 4.620 4.430 4.540 4,993,340 +0.16(+3.65%)
Aug 07, 2024 4.600 4.680 4.370 4.380 5,752,437 -0.05(-1.13%)
Aug 06, 2024 4.660 4.660 4.380 4.430 8,357,352 -0.02(-0.45%)
Aug 05, 2024 4.280 4.460 4.120 4.450 16,689,179 -0.22(-4.71%)
Aug 02, 2024 5.060 5.075 4.610 4.670 15,763,625 -0.66(-12.38%)
Aug 01, 2024 5.880 5.900 5.100 5.330 11,737,567 -0.60(-10.12%)
Jul 31, 2024 5.830 6.085 5.715 5.930 12,976,020 +0.24(+4.22%)
Jul 30, 2024 5.560 5.710 5.503 5.690 4,508,140 +0.13(+2.34%)
Jul 29, 2024 5.740 5.820 5.510 5.560 4,507,184 -0.17(-2.97%)
Jul 26, 2024 5.610 5.760 5.550 5.730 5,378,398 +0.24(+4.37%)
Jul 25, 2024 5.540 5.610 5.380 5.490 8,944,910 -0.14(-2.49%)
Jul 24, 2024 5.820 5.850 5.600 5.630 5,373,778 -0.21(-3.60%)
Jul 23, 2024 5.860 5.900 5.760 5.840 8,090,430 -0.01(-0.17%)
Jul 22, 2024 5.900 6.000 5.810 5.850 5,198,633 -0.01(-0.17%)
Jul 19, 2024 5.910 6.005 5.774 5.860 5,409,734 -0.07(-1.18%)
Jul 18, 2024 6.350 6.410 5.890 5.930 6,229,286 -0.35(-5.57%)
Jul 17, 2024 6.780 6.785 6.260 6.280 6,622,969 -0.57(-8.32%)
Jul 16, 2024 6.860 6.880 6.640 6.850 4,388,909 +0.05(+0.74%)
Jul 15, 2024 6.780 6.970 6.740 6.800 4,461,530 +0.03(+0.44%)
Jul 12, 2024 6.860 6.860 6.670 6.770 4,672,675 +0.15(+2.27%)
Jul 11, 2024 6.570 6.660 6.450 6.620 5,457,476 +0.14(+2.16%)
Jul 10, 2024 6.100 6.515 6.100 6.480 7,705,992 +0.47(+7.82%)
Jul 09, 2024 5.940 6.030 5.860 6.010 3,810,836 +0.04(+0.67%)
Jul 08, 2024 5.950 6.115 5.930 5.970 3,754,050 -0.04(-0.67%)
Jul 05, 2024 6.050 6.070 5.850 6.010 4,116,973 -0.02(-0.33%)
Jul 03, 2024 5.940 6.105 5.930 6.030 2,523,118 +0.17(+2.90%)
Jul 02, 2024 5.740 5.890 5.720 5.860 3,429,166 +0.10(+1.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.