Skip to main content

Uranium Energy (NY: UEC )

6.770 +0.150 (+2.27%)
Official Closing Price Updated: 8:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 6.860 6.860 6.670 6.770 4,671,812 +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 7,705,868 +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%)
Jul 01, 2024 5.920 6.010 5.750 5.760 5,436,482 -0.25(-4.16%)
Jun 28, 2024 5.990 6.200 5.860 6.010 23,230,596 +0.04(+0.67%)
Jun 27, 2024 5.760 6.000 5.720 5.970 4,440,118 +0.26(+4.55%)
Jun 26, 2024 5.560 5.740 5.560 5.710 4,851,650 +0.10(+1.78%)
Jun 25, 2024 5.770 5.780 5.530 5.610 6,825,998 -0.20(-3.44%)
Jun 24, 2024 6.060 6.080 5.790 5.810 4,931,949 -0.31(-5.07%)
Jun 21, 2024 6.360 6.380 6.040 6.120 14,277,862 -0.24(-3.77%)
Jun 20, 2024 6.340 6.410 6.250 6.360 4,612,147 +0.12(+1.92%)
Jun 18, 2024 6.070 6.260 6.030 6.240 4,577,108 +0.18(+2.97%)
Jun 17, 2024 6.060 6.220 5.880 6.060 5,223,008 +0.02(+0.33%)
Jun 14, 2024 5.960 6.050 5.840 6.040 4,600,098 +0.11(+1.85%)
Jun 13, 2024 5.700 5.995 5.700 5.930 6,197,057 +0.18(+3.13%)
Jun 12, 2024 5.660 5.790 5.510 5.750 9,313,259 +0.18(+3.23%)
Jun 11, 2024 5.660 5.840 5.440 5.570 12,002,769 -0.49(-8.09%)
Jun 10, 2024 6.100 6.320 6.000 6.060 8,020,135 -0.06(-0.98%)
Jun 07, 2024 6.410 6.420 6.095 6.120 6,546,756 -0.41(-6.28%)
Jun 06, 2024 6.390 6.560 6.350 6.530 5,127,726 +0.14(+2.19%)
Jun 05, 2024 6.600 6.790 6.350 6.390 7,134,543 -0.17(-2.59%)
Jun 04, 2024 6.860 6.860 6.390 6.560 10,354,475 -0.38(-5.48%)
Jun 03, 2024 7.150 7.210 6.800 6.940 6,493,664 -0.20(-2.80%)
May 31, 2024 7.360 7.520 7.070 7.140 7,473,121 -0.13(-1.79%)
May 30, 2024 7.280 7.480 7.220 7.270 3,906,084 -0.01(-0.14%)
May 29, 2024 7.400 7.450 7.130 7.280 5,754,565 -0.21(-2.80%)
May 28, 2024 7.440 7.570 7.310 7.490 5,722,112 +0.23(+3.17%)
May 24, 2024 7.160 7.330 7.100 7.260 3,321,521 +0.22(+3.12%)
May 23, 2024 7.130 7.185 7.005 7.040 4,818,227 -0.02(-0.28%)
May 22, 2024 7.390 7.435 7.050 7.060 5,584,146 -0.35(-4.72%)
May 21, 2024 7.440 7.540 7.361 7.410 5,181,310 -0.12(-1.59%)
May 20, 2024 7.570 7.730 7.390 7.530 9,191,182 +0.11(+1.48%)
May 17, 2024 7.090 7.490 7.060 7.420 13,334,485 +0.44(+6.30%)
May 16, 2024 6.980 7.150 6.980 6.980 4,030,571 +0.00(+0.00%)
May 15, 2024 7.070 7.070 6.890 6.980 4,217,687 +0.04(+0.58%)
May 14, 2024 6.970 7.130 6.885 6.940 4,304,296 +0.04(+0.58%)
May 13, 2024 7.100 7.145 6.900 6.900 3,213,960 -0.18(-2.54%)
May 10, 2024 7.310 7.340 7.080 7.080 4,029,664 -0.19(-2.61%)
May 09, 2024 7.000 7.285 6.970 7.270 5,086,857 +0.23(+3.27%)
May 08, 2024 7.180 7.200 6.910 7.040 4,762,483 -0.25(-3.43%)
May 07, 2024 7.380 7.520 7.270 7.290 4,667,550 -0.08(-1.09%)
May 06, 2024 7.250 7.390 7.150 7.370 6,099,855 +0.16(+2.22%)
May 03, 2024 7.230 7.290 6.990 7.210 4,839,769 +0.09(+1.26%)
May 02, 2024 6.920 7.260 6.850 7.120 5,964,997 +0.28(+4.09%)
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.