Uranium Energy (NY: UEC )

7.990 -0.040 (-0.50%)
Official Closing Price Updated: 8:00 PM EDT, Oct 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2024 7.990 8.218 7.840 7.990 6,593,751 -0.04(-0.50%)
Oct 28, 2024 7.740 8.080 7.660 8.030 5,992,971 +0.30(+3.88%)
Oct 25, 2024 7.920 8.100 7.710 7.730 6,676,711 -0.23(-2.89%)
Oct 24, 2024 7.850 8.010 7.750 7.960 5,524,462 +0.19(+2.45%)
Oct 23, 2024 7.800 7.960 7.615 7.770 9,207,368 -0.19(-2.39%)
Oct 22, 2024 8.300 8.410 7.900 7.960 10,068,854 -0.47(-5.58%)
Oct 21, 2024 8.650 8.670 8.310 8.430 11,550,675 -0.03(-0.35%)
Oct 18, 2024 8.590 8.630 8.225 8.460 14,144,678 +0.11(+1.32%)
Oct 17, 2024 8.120 8.660 7.870 8.350 27,968,676 +0.39(+4.90%)
Oct 16, 2024 7.500 8.100 7.480 7.960 21,369,100 +0.62(+8.45%)
Oct 15, 2024 7.310 7.400 7.140 7.340 9,252,990 +0.20(+2.80%)
Oct 14, 2024 7.090 7.140 6.960 7.140 4,558,336 +0.05(+0.71%)
Oct 11, 2024 6.830 7.195 6.760 7.090 7,349,293 +0.22(+3.20%)
Oct 10, 2024 6.610 6.890 6.600 6.870 5,517,538 +0.11(+1.63%)
Oct 09, 2024 6.780 6.905 6.690 6.760 4,565,933 -0.11(-1.60%)
Oct 08, 2024 6.600 6.886 6.550 6.870 5,784,829 +0.18(+2.69%)
Oct 07, 2024 6.930 6.980 6.540 6.690 5,696,448 -0.24(-3.46%)
Oct 04, 2024 6.800 7.090 6.690 6.930 7,628,598 +0.27(+4.05%)
Oct 03, 2024 6.880 6.980 6.610 6.660 7,298,027 -0.14(-2.06%)
Oct 02, 2024 6.510 6.825 6.510 6.800 9,065,600 +0.25(+3.82%)
Oct 01, 2024 6.250 6.625 6.220 6.550 10,048,544 +0.34(+5.48%)
Sep 30, 2024 6.370 6.370 6.000 6.210 7,799,074 -0.16(-2.51%)
Sep 27, 2024 6.370 6.490 6.180 6.370 7,777,541 +0.00(+0.00%)
Sep 26, 2024 6.510 6.610 6.290 6.370 8,550,021 -0.06(-0.93%)
Sep 25, 2024 6.450 6.580 6.300 6.430 10,743,548 -0.02(-0.31%)
Sep 24, 2024 6.580 6.600 6.130 6.450 16,405,121 +0.26(+4.20%)
Sep 23, 2024 5.740 6.340 5.720 6.190 24,543,682 +0.65(+11.73%)
Sep 20, 2024 5.650 5.740 5.450 5.540 12,866,323 +0.22(+4.14%)
Sep 19, 2024 5.230 5.419 5.080 5.320 6,164,631 +0.34(+6.83%)
Sep 18, 2024 4.990 5.230 4.850 4.980 6,109,991 +0.00(+0.00%)
Sep 17, 2024 5.150 5.170 4.960 4.980 3,998,784 -0.13(-2.54%)
Sep 16, 2024 5.090 5.170 5.001 5.110 5,072,811 +0.03(+0.59%)
Sep 13, 2024 5.290 5.370 5.030 5.080 5,394,813 -0.17(-3.24%)
Sep 12, 2024 5.270 5.350 5.110 5.250 5,579,395 +0.07(+1.35%)
Sep 11, 2024 4.580 5.220 4.580 5.180 10,298,293 +0.57(+12.36%)
Sep 10, 2024 4.400 4.655 4.350 4.610 6,124,126 +0.23(+5.25%)
Sep 09, 2024 4.310 4.380 4.220 4.380 5,489,208 +0.12(+2.82%)
Sep 06, 2024 4.580 4.600 4.060 4.260 16,674,490 -0.33(-7.19%)
Sep 05, 2024 4.800 4.830 4.590 4.590 4,059,947 -0.20(-4.18%)
Sep 04, 2024 4.690 4.880 4.640 4.790 6,272,407 +0.07(+1.48%)
Sep 03, 2024 5.090 5.115 4.665 4.720 7,551,826 -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%)
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.