NYSE American - Delayed Quote USD

Uranium Energy Corp. (UEC)

6.66 +0.04 (+0.60%)
At close: 4:00 PM EDT
6.66 0.00 (0.00%)
After hours: 7:08 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 6.50 6.70 6.47 6.66 6.66 5,461,507
Apr 24, 2024 6.77 6.83 6.60 6.62 6.62 3,033,700
Apr 23, 2024 6.60 6.79 6.55 6.74 6.74 5,048,200
Apr 22, 2024 6.71 6.78 6.61 6.66 6.66 5,044,700
Apr 19, 2024 6.80 6.89 6.67 6.79 6.79 4,221,200
Apr 18, 2024 6.85 7.00 6.80 6.83 6.83 3,479,500
Apr 17, 2024 7.12 7.22 6.83 6.88 6.88 4,372,700
Apr 16, 2024 7.02 7.18 6.72 7.07 7.07 6,188,100
Apr 15, 2024 7.25 7.50 7.07 7.17 7.17 7,184,900
Apr 12, 2024 7.45 7.63 7.13 7.26 7.26 7,048,400
Apr 11, 2024 7.18 7.42 6.93 7.35 7.35 6,565,300
Apr 10, 2024 6.74 7.14 6.74 7.13 7.13 5,765,400
Apr 9, 2024 7.10 7.17 6.82 6.89 6.89 8,449,800
Apr 8, 2024 7.31 7.33 6.97 7.06 7.06 5,149,000
Apr 5, 2024 7.34 7.40 7.16 7.28 7.28 4,978,700
Apr 4, 2024 7.73 7.73 7.14 7.27 7.27 8,726,000
Apr 3, 2024 7.25 7.77 7.25 7.68 7.68 12,817,900
Apr 2, 2024 7.01 7.22 6.89 7.22 7.22 8,338,700
Apr 1, 2024 6.83 7.12 6.81 7.07 7.07 9,100,200
Mar 28, 2024 6.74 6.92 6.69 6.75 6.75 6,242,000
Mar 27, 2024 6.83 6.83 6.61 6.70 6.70 5,041,800
Mar 26, 2024 6.84 6.94 6.71 6.77 6.77 4,430,800
Mar 25, 2024 7.05 7.26 6.81 6.83 6.83 6,276,200
Mar 22, 2024 6.92 7.10 6.92 6.99 6.99 4,429,400
Mar 21, 2024 6.77 6.99 6.76 6.92 6.92 5,851,700
Mar 20, 2024 6.35 6.78 6.25 6.72 6.72 5,953,900
Mar 19, 2024 6.33 6.43 6.18 6.39 6.39 5,589,800
Mar 18, 2024 6.35 6.46 6.21 6.38 6.38 4,446,900
Mar 15, 2024 6.44 6.51 6.23 6.28 6.28 12,702,900
Mar 14, 2024 6.51 6.53 6.07 6.37 6.37 9,934,500
Mar 13, 2024 6.75 7.09 6.44 6.49 6.49 14,600,500
Mar 12, 2024 6.50 6.86 6.50 6.73 6.73 7,183,100
Mar 11, 2024 6.40 6.60 6.26 6.50 6.50 5,725,600
Mar 8, 2024 6.85 6.92 6.35 6.37 6.37 7,312,300
Mar 7, 2024 6.49 6.82 6.45 6.78 6.78 6,501,700
Mar 6, 2024 6.55 6.65 6.43 6.44 6.44 5,728,600
Mar 5, 2024 6.68 6.74 6.50 6.50 6.50 5,542,300
Mar 4, 2024 7.10 7.15 6.70 6.72 6.72 6,797,400
Mar 1, 2024 6.50 7.09 6.48 6.94 6.94 12,364,000
Feb 29, 2024 6.48 6.57 6.33 6.48 6.48 8,637,200
Feb 28, 2024 6.61 6.66 6.30 6.36 6.36 6,338,300
Feb 27, 2024 6.50 6.80 6.46 6.66 6.66 7,836,200
Feb 26, 2024 6.28 6.51 6.24 6.40 6.40 7,741,200
Feb 23, 2024 6.40 6.48 6.31 6.35 6.35 9,316,800
Feb 22, 2024 6.74 6.83 6.47 6.51 6.51 9,281,400
Feb 21, 2024 6.48 6.78 6.42 6.69 6.69 9,549,100
Feb 20, 2024 7.30 7.36 6.66 6.71 6.71 11,158,200
Feb 16, 2024 7.52 7.56 7.39 7.39 7.39 5,610,900
Feb 15, 2024 7.61 7.68 7.48 7.53 7.53 5,152,600
Feb 14, 2024 7.62 7.78 7.55 7.61 7.61 6,178,600
Feb 13, 2024 7.83 7.92 7.60 7.64 7.64 9,043,200
Feb 12, 2024 7.77 8.01 7.63 7.94 7.94 8,965,100
Feb 9, 2024 7.61 7.87 7.57 7.71 7.71 8,920,000
Feb 8, 2024 7.90 7.98 7.37 7.60 7.60 10,186,600
Feb 7, 2024 7.81 7.98 7.71 7.88 7.88 6,254,900
Feb 6, 2024 7.98 8.00 7.70 7.70 7.70 5,656,300
Feb 5, 2024 8.12 8.12 7.81 7.98 7.98 7,161,300
Feb 2, 2024 8.12 8.20 8.01 8.14 8.14 6,897,400
Feb 1, 2024 7.90 8.34 7.86 8.20 8.20 15,881,700
Jan 31, 2024 7.62 7.84 7.36 7.64 7.64 17,125,000
Jan 30, 2024 7.38 7.63 7.31 7.62 7.62 6,258,200
Jan 29, 2024 7.40 7.43 7.12 7.43 7.43 7,925,700
Jan 26, 2024 7.39 7.47 7.22 7.43 7.43 7,926,500
Jan 25, 2024 7.82 7.88 7.26 7.40 7.40 10,214,700
Jan 24, 2024 8.00 8.09 7.72 7.74 7.74 5,625,600
Jan 23, 2024 7.55 7.98 7.42 7.92 7.92 7,886,400
Jan 22, 2024 7.72 7.83 7.56 7.63 7.63 5,282,200
Jan 19, 2024 7.97 8.00 7.53 7.74 7.74 8,157,600
Jan 18, 2024 8.12 8.17 7.81 7.92 7.92 7,054,000
Jan 17, 2024 7.98 8.07 7.66 8.00 8.00 10,492,500
Jan 16, 2024 8.01 8.29 7.95 8.00 8.00 24,829,000
Jan 12, 2024 7.20 7.83 7.15 7.77 7.77 29,227,100
Jan 11, 2024 6.85 6.93 6.62 6.93 6.93 5,944,600
Jan 10, 2024 6.90 7.08 6.79 6.86 6.86 8,202,000
Jan 9, 2024 6.36 6.87 6.31 6.76 6.76 8,357,600
Jan 8, 2024 6.38 6.45 6.28 6.45 6.45 3,500,600
Jan 5, 2024 6.47 6.58 6.35 6.41 6.41 5,028,600
Jan 4, 2024 6.38 6.55 6.37 6.45 6.45 4,258,400
Jan 3, 2024 6.34 6.47 6.17 6.33 6.33 5,567,700
Jan 2, 2024 6.41 6.50 6.29 6.44 6.44 5,651,200
Dec 29, 2023 6.46 6.54 6.37 6.40 6.40 6,786,500
Dec 28, 2023 6.61 6.61 6.37 6.44 6.44 6,358,600
Dec 27, 2023 6.83 6.84 6.62 6.64 6.64 3,456,000
Dec 26, 2023 6.58 6.76 6.54 6.74 6.74 3,288,100
Dec 22, 2023 6.60 6.84 6.55 6.62 6.62 9,119,600
Dec 21, 2023 6.29 6.60 6.24 6.59 6.59 6,824,300
Dec 20, 2023 6.17 6.48 6.16 6.32 6.32 9,688,200
Dec 19, 2023 6.46 6.48 6.07 6.21 6.21 11,623,800
Dec 18, 2023 6.40 6.73 6.39 6.46 6.46 7,742,600
Dec 15, 2023 6.75 6.75 6.34 6.34 6.34 14,899,300
Dec 14, 2023 6.45 6.75 5.99 6.73 6.73 13,534,400
Dec 13, 2023 6.82 6.85 5.83 6.34 6.34 24,795,100
Dec 12, 2023 6.80 6.86 6.60 6.81 6.81 7,241,600
Dec 11, 2023 6.79 6.80 6.55 6.78 6.78 8,288,900
Dec 8, 2023 6.62 6.80 6.60 6.74 6.74 5,111,100
Dec 7, 2023 6.51 6.65 6.41 6.59 6.59 4,324,700
Dec 6, 2023 6.68 6.80 6.45 6.50 6.50 6,736,500
Dec 5, 2023 6.71 6.79 6.64 6.65 6.65 5,429,600
Dec 4, 2023 6.70 6.77 6.52 6.75 6.75 9,413,400
Dec 1, 2023 6.55 6.65 6.47 6.54 6.54 9,023,100
Nov 30, 2023 6.18 6.54 6.13 6.52 6.52 10,056,900
Nov 29, 2023 6.32 6.34 6.14 6.17 6.17 4,798,200
Nov 28, 2023 6.39 6.43 6.26 6.29 6.29 3,291,700
Nov 27, 2023 6.36 6.53 6.31 6.40 6.40 4,028,100
Nov 24, 2023 6.33 6.54 6.33 6.44 6.44 2,927,200
Nov 22, 2023 6.37 6.39 6.18 6.36 6.36 5,796,400
Nov 21, 2023 6.46 6.54 6.26 6.39 6.39 5,543,500
Nov 20, 2023 6.42 6.48 6.31 6.44 6.44 6,392,000
Nov 17, 2023 6.20 6.43 6.20 6.36 6.36 8,847,900
Nov 16, 2023 5.91 6.17 5.89 6.16 6.16 8,458,200
Nov 15, 2023 6.10 6.13 5.86 5.91 5.91 5,878,400
Nov 14, 2023 6.03 6.10 5.92 6.07 6.07 9,113,600
Nov 13, 2023 5.64 6.03 5.59 5.97 5.97 8,783,100
Nov 10, 2023 5.63 5.71 5.42 5.64 5.64 4,097,900
Nov 9, 2023 5.54 5.75 5.50 5.56 5.56 5,384,500
Nov 8, 2023 5.65 5.69 5.35 5.51 5.51 6,550,400
Nov 7, 2023 5.54 5.74 5.44 5.66 5.66 8,701,700
Nov 6, 2023 5.80 5.80 5.51 5.52 5.52 6,250,000
Nov 3, 2023 5.96 6.05 5.71 5.78 5.78 7,876,400
Nov 2, 2023 5.86 5.96 5.81 5.91 5.91 6,029,000
Nov 1, 2023 5.99 6.03 5.78 5.80 5.80 6,458,500
Oct 31, 2023 5.78 5.98 5.70 5.95 5.95 9,109,300
Oct 30, 2023 5.53 5.75 5.53 5.72 5.72 7,718,300
Oct 27, 2023 5.64 5.69 5.47 5.50 5.50 6,236,600
Oct 26, 2023 5.65 5.83 5.52 5.63 5.63 6,754,000
Oct 25, 2023 5.76 5.97 5.69 5.75 5.75 8,193,700
Oct 24, 2023 5.65 5.83 5.61 5.77 5.77 9,905,200
Oct 23, 2023 5.30 5.64 5.17 5.61 5.61 11,886,000
Oct 20, 2023 5.37 5.49 5.23 5.32 5.32 5,953,100
Oct 19, 2023 5.23 5.49 5.17 5.34 5.34 7,706,700
Oct 18, 2023 5.16 5.34 5.09 5.27 5.27 6,661,600
Oct 17, 2023 4.95 5.26 4.93 5.13 5.13 7,340,400
Oct 16, 2023 5.23 5.38 4.97 5.02 5.02 5,483,400
Oct 13, 2023 5.16 5.21 5.05 5.15 5.15 4,066,400
Oct 12, 2023 5.24 5.31 5.03 5.11 5.11 6,005,300
Oct 11, 2023 5.40 5.45 5.14 5.29 5.29 4,802,500
Oct 10, 2023 5.34 5.54 5.30 5.39 5.39 7,522,500
Oct 9, 2023 5.29 5.36 5.09 5.29 5.29 6,552,900
Oct 6, 2023 5.14 5.48 5.11 5.31 5.31 9,918,400
Oct 5, 2023 4.92 5.18 4.88 5.18 5.18 7,629,800
Oct 4, 2023 4.86 4.96 4.62 4.93 4.93 10,801,400
Oct 3, 2023 4.80 5.15 4.75 4.88 4.88 10,681,100
Oct 2, 2023 5.02 5.12 4.82 4.85 4.85 14,052,300
Sep 29, 2023 5.71 5.77 5.11 5.15 5.15 20,281,900
Sep 28, 2023 5.24 5.68 5.22 5.60 5.60 11,627,900
Sep 27, 2023 5.24 5.33 5.10 5.28 5.28 9,792,600
Sep 26, 2023 5.30 5.42 5.16 5.17 5.17 8,744,500
Sep 25, 2023 5.28 5.42 5.18 5.40 5.40 13,017,700
Sep 22, 2023 5.00 5.37 5.00 5.20 5.20 9,208,900
Sep 21, 2023 4.85 5.11 4.80 4.93 4.93 9,491,100
Sep 20, 2023 5.05 5.24 5.04 5.07 5.07 8,384,400
Sep 19, 2023 5.31 5.48 5.03 5.10 5.10 13,804,900
Sep 18, 2023 5.30 5.44 4.76 5.36 5.36 15,066,500
Sep 15, 2023 5.45 5.55 5.25 5.38 5.38 18,919,400
Sep 14, 2023 5.20 5.47 5.18 5.42 5.42 20,040,200
Sep 13, 2023 4.90 5.24 4.85 5.19 5.19 15,627,500
Sep 12, 2023 4.82 4.99 4.81 4.88 4.88 7,459,700
Sep 11, 2023 4.70 4.86 4.67 4.83 4.83 8,228,100
Sep 8, 2023 4.64 4.72 4.47 4.66 4.66 7,596,400
Sep 7, 2023 4.59 4.70 4.55 4.62 4.62 4,819,300
Sep 6, 2023 4.72 4.72 4.54 4.63 4.63 5,562,100
Sep 5, 2023 4.49 4.74 4.47 4.72 4.72 10,576,000
Sep 1, 2023 4.38 4.46 4.32 4.40 4.40 4,297,300
Aug 31, 2023 4.38 4.41 4.25 4.32 4.32 6,133,800
Aug 30, 2023 4.26 4.50 4.24 4.38 4.38 6,473,200
Aug 29, 2023 4.26 4.35 4.20 4.34 4.34 4,178,900
Aug 28, 2023 4.27 4.35 4.24 4.30 4.30 3,932,400
Aug 25, 2023 4.15 4.29 4.01 4.29 4.29 7,355,700
Aug 24, 2023 4.22 4.33 4.11 4.18 4.18 7,033,500
Aug 23, 2023 4.05 4.25 4.02 4.23 4.23 6,859,300
Aug 22, 2023 4.13 4.16 4.01 4.16 4.16 6,676,300
Aug 21, 2023 3.90 4.11 3.88 4.08 4.08 8,256,400
Aug 18, 2023 3.70 3.90 3.65 3.85 3.85 7,489,400
Aug 17, 2023 3.69 3.75 3.64 3.70 3.70 3,617,700
Aug 16, 2023 3.64 3.74 3.63 3.68 3.68 3,036,500
Aug 15, 2023 3.79 3.82 3.60 3.67 3.67 5,906,400
Aug 14, 2023 3.83 3.86 3.69 3.82 3.82 4,060,800
Aug 11, 2023 3.57 3.82 3.55 3.82 3.82 5,280,900
Aug 10, 2023 3.74 3.86 3.60 3.61 3.61 7,239,000
Aug 9, 2023 3.67 3.74 3.63 3.69 3.69 6,103,500
Aug 8, 2023 3.61 3.68 3.54 3.65 3.65 3,293,300
Aug 7, 2023 3.67 3.77 3.58 3.66 3.66 3,929,500
Aug 4, 2023 3.57 3.71 3.56 3.65 3.65 5,085,700
Aug 3, 2023 3.51 3.60 3.47 3.55 3.55 3,127,600
Aug 2, 2023 3.56 3.57 3.35 3.52 3.52 6,399,400
Aug 1, 2023 3.62 3.63 3.51 3.60 3.60 4,380,500
Jul 31, 2023 3.34 3.65 3.34 3.60 3.60 8,231,400
Jul 28, 2023 3.27 3.36 3.26 3.32 3.32 2,544,400
Jul 27, 2023 3.37 3.40 3.21 3.25 3.25 3,782,100
Jul 26, 2023 3.38 3.41 3.31 3.37 3.37 2,766,100
Jul 25, 2023 3.27 3.44 3.25 3.38 3.38 4,290,500
Jul 24, 2023 3.21 3.29 3.21 3.26 3.26 3,769,600
Jul 21, 2023 3.27 3.29 3.20 3.21 3.21 3,740,800
Jul 20, 2023 3.39 3.40 3.26 3.29 3.29 2,602,300
Jul 19, 2023 3.24 3.45 3.24 3.38 3.38 4,798,000
Jul 18, 2023 3.18 3.28 3.15 3.21 3.21 3,710,300
Jul 17, 2023 3.11 3.20 2.87 3.17 3.17 4,393,600
Jul 14, 2023 3.24 3.29 3.10 3.12 3.12 4,804,100
Jul 13, 2023 3.18 3.29 3.15 3.24 3.24 4,854,800
Jul 12, 2023 3.19 3.27 3.15 3.17 3.17 4,828,100
Jul 11, 2023 3.29 3.33 3.17 3.17 3.17 5,707,700
Jul 10, 2023 3.28 3.33 3.21 3.29 3.29 3,297,500
Jul 7, 2023 3.30 3.41 3.29 3.35 3.35 2,591,300
Jul 6, 2023 3.31 3.39 3.27 3.31 3.31 8,560,500
Jul 5, 2023 3.37 3.42 3.28 3.39 3.39 5,815,000
Jul 3, 2023 3.34 3.40 3.29 3.40 3.40 3,342,200
Jun 30, 2023 3.42 3.43 3.37 3.40 3.40 3,321,900
Jun 29, 2023 3.42 3.45 3.37 3.42 3.42 3,336,400
Jun 28, 2023 3.37 3.45 3.35 3.41 3.41 3,671,100
Jun 27, 2023 3.39 3.40 3.37 3.39 3.39 3,136,600
Jun 26, 2023 3.37 3.45 3.35 3.39 3.39 4,827,200
Jun 23, 2023 3.32 3.41 3.27 3.41 3.41 25,121,400
Jun 22, 2023 3.39 3.43 3.35 3.40 3.40 3,750,800
Jun 21, 2023 3.31 3.47 3.26 3.44 3.44 8,626,400
Jun 20, 2023 3.31 3.33 3.20 3.31 3.31 4,353,800
Jun 16, 2023 3.28 3.32 3.21 3.29 3.29 14,673,000
Jun 15, 2023 3.11 3.25 3.07 3.25 3.25 4,902,700
Jun 14, 2023 3.23 3.34 3.06 3.12 3.12 5,694,100
Jun 13, 2023 3.23 3.37 3.13 3.16 3.16 7,194,700
Jun 12, 2023 3.10 3.23 3.07 3.17 3.17 4,896,600
Jun 9, 2023 3.16 3.16 3.01 3.10 3.10 5,428,900
Jun 8, 2023 2.97 3.18 2.96 3.16 3.16 6,602,600
Jun 7, 2023 3.06 3.12 2.99 2.99 2.99 4,299,600
Jun 6, 2023 3.02 3.09 2.96 3.05 3.05 4,293,000
Jun 5, 2023 3.08 3.15 3.00 3.07 3.07 6,381,800
Jun 2, 2023 2.95 3.07 2.94 3.06 3.06 8,138,200
Jun 1, 2023 2.73 2.95 2.71 2.89 2.89 12,363,300
May 31, 2023 2.48 2.62 2.45 2.59 2.59 3,965,100
May 30, 2023 2.56 2.59 2.48 2.49 2.49 2,796,700
May 26, 2023 2.64 2.65 2.55 2.57 2.57 3,095,900
May 25, 2023 2.66 2.70 2.62 2.64 2.64 3,612,000
May 24, 2023 2.74 2.78 2.64 2.69 2.69 3,776,600
May 23, 2023 2.73 2.79 2.69 2.79 2.79 3,238,700
May 22, 2023 2.55 2.80 2.55 2.73 2.73 4,271,600
May 19, 2023 2.57 2.62 2.52 2.53 2.53 2,651,900
May 18, 2023 2.56 2.56 2.48 2.51 2.51 2,930,700
May 17, 2023 2.52 2.59 2.46 2.59 2.59 2,916,200
May 16, 2023 2.61 2.63 2.48 2.50 2.50 3,532,300
May 15, 2023 2.65 2.69 2.63 2.65 2.65 1,791,500
May 12, 2023 2.62 2.70 2.60 2.65 2.65 2,629,000
May 11, 2023 2.76 2.84 2.59 2.62 2.62 5,350,200
May 10, 2023 2.83 2.88 2.69 2.76 2.76 3,835,300
May 9, 2023 2.62 2.77 2.61 2.76 2.76 4,193,100
May 8, 2023 2.70 2.73 2.63 2.64 2.64 3,343,700
May 5, 2023 2.51 2.70 2.51 2.68 2.68 4,575,200
May 4, 2023 2.44 2.54 2.44 2.51 2.51 4,175,400
May 3, 2023 2.37 2.54 2.34 2.45 2.45 4,392,900
May 2, 2023 2.44 2.47 2.30 2.37 2.37 6,921,900
May 1, 2023 2.59 2.62 2.46 2.47 2.47 3,873,400
Apr 28, 2023 2.59 2.62 2.55 2.61 2.61 6,547,400
Apr 27, 2023 2.55 2.63 2.53 2.58 2.58 3,799,500
Apr 26, 2023 2.49 2.65 2.48 2.52 2.52 4,399,500

Related Tickers

UUUU Energy Fuels Inc.
5.36
0.00%
 
DNN Denison Mines Corp.
1.9700
0.00%
 
NXE NexGen Energy Ltd.
7.71
-1.28%
 
CCJ Cameco Corporation
49.16
+0.82%
 
URG Ur-Energy Inc.
1.6300
+1.24%
 
UROY Uranium Royalty Corp.
2.2700
0.00%
 
LEU Centrus Energy Corp.
40.89
+0.27%
 
EU enCore Energy Corp.
4.3900
+0.46%
 
FCU.TO Fission Uranium Corp.
1.0500
0.00%
 
U-UN.TO Sprott Physical Uranium Trust Fund
28.20
-1.02%