Skip to main content

Uranium Energy (NY: UEC )

6.395 +0.035 (+0.55%)
Streaming Delayed Price Updated: 11:25 AM EST, Feb 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2024 6.610 6.660 6.300 6.360 6,334,424 -0.30(-4.50%)
Feb 27, 2024 6.500 6.800 6.455 6.660 7,830,016 +0.26(+4.06%)
Feb 26, 2024 6.280 6.510 6.240 6.400 7,742,795 +0.05(+0.79%)
Feb 23, 2024 6.400 6.480 6.310 6.350 9,316,780 -0.16(-2.46%)
Feb 22, 2024 6.740 6.830 6.465 6.510 9,279,714 -0.18(-2.69%)
Feb 21, 2024 6.480 6.780 6.420 6.690 9,543,362 -0.02(-0.30%)
Feb 20, 2024 7.300 7.360 6.660 6.710 11,146,220 -0.68(-9.20%)
Feb 16, 2024 7.520 7.560 7.390 7.390 5,623,350 -0.14(-1.86%)
Feb 15, 2024 7.610 7.680 7.480 7.530 5,149,811 -0.08(-1.05%)
Feb 14, 2024 7.620 7.780 7.550 7.610 6,177,268 -0.03(-0.39%)
Feb 13, 2024 7.830 7.920 7.600 7.640 9,040,184 -0.30(-3.78%)
Feb 12, 2024 7.770 8.010 7.630 7.940 8,957,962 +0.23(+2.98%)
Feb 09, 2024 7.610 7.870 7.570 7.710 8,920,017 +0.11(+1.45%)
Feb 08, 2024 7.900 7.980 7.370 7.600 10,184,080 -0.28(-3.55%)
Feb 07, 2024 7.810 7.980 7.710 7.880 6,254,029 +0.18(+2.34%)
Feb 06, 2024 7.980 8.000 7.700 7.700 5,654,903 -0.28(-3.51%)
Feb 05, 2024 8.120 8.120 7.810 7.980 7,157,995 -0.16(-1.97%)
Feb 02, 2024 8.120 8.196 8.010 8.140 6,901,748 -0.06(-0.73%)
Feb 01, 2024 7.900 8.340 7.860 8.200 15,865,596 +0.56(+7.33%)
Jan 31, 2024 7.620 7.835 7.360 7.640 17,124,800 +0.02(+0.26%)
Jan 30, 2024 7.380 7.630 7.310 7.620 6,250,569 +0.19(+2.56%)
Jan 29, 2024 7.400 7.430 7.120 7.430 7,924,232 +0.00(+0.00%)
Jan 26, 2024 7.390 7.470 7.220 7.430 7,926,494 +0.03(+0.41%)
Jan 25, 2024 7.820 7.880 7.260 7.400 10,213,112 -0.34(-4.39%)
Jan 24, 2024 8.000 8.090 7.720 7.740 5,615,176 -0.18(-2.27%)
Jan 23, 2024 7.550 7.980 7.420 7.920 7,979,868 +0.29(+3.80%)
Jan 22, 2024 7.720 7.830 7.560 7.630 5,281,638 -0.11(-1.42%)
Jan 19, 2024 7.970 8.000 7.530 7.740 8,169,174 -0.18(-2.27%)
Jan 18, 2024 8.120 8.170 7.810 7.920 7,046,465 -0.08(-1.00%)
Jan 17, 2024 7.980 8.070 7.660 8.000 10,490,909 +0.00(+0.00%)
Jan 16, 2024 8.010 8.290 7.945 8.000 24,823,000 +0.23(+2.96%)
Jan 12, 2024 7.200 7.825 7.150 7.770 29,244,940 +0.84(+12.12%)
Jan 11, 2024 6.850 6.930 6.620 6.930 5,819,672 +0.07(+1.02%)
Jan 10, 2024 6.900 7.080 6.791 6.860 8,197,387 +0.10(+1.48%)
Jan 09, 2024 6.360 6.870 6.312 6.760 8,356,402 +0.31(+4.81%)
Jan 08, 2024 6.380 6.450 6.280 6.450 3,498,077 +0.04(+0.62%)
Jan 05, 2024 6.470 6.580 6.350 6.410 5,028,885 -0.04(-0.62%)
Jan 04, 2024 6.380 6.550 6.370 6.450 4,257,583 +0.12(+1.90%)
Jan 03, 2024 6.340 6.470 6.170 6.330 5,562,957 -0.11(-1.71%)
Jan 02, 2024 6.410 6.500 6.290 6.440 5,650,801 +0.04(+0.63%)
Dec 29, 2023 6.460 6.540 6.370 6.400 6,788,057 -0.04(-0.62%)
Dec 28, 2023 6.610 6.610 6.370 6.440 6,357,975 -0.20(-3.01%)
Dec 27, 2023 6.830 6.840 6.620 6.640 3,455,644 -0.10(-1.48%)
Dec 26, 2023 6.580 6.760 6.540 6.740 3,287,480 +0.12(+1.81%)
Dec 22, 2023 6.600 6.835 6.550 6.620 9,122,846 +0.03(+0.46%)
Dec 21, 2023 6.290 6.600 6.240 6.590 6,823,411 +0.27(+4.27%)
Dec 20, 2023 6.170 6.480 6.160 6.320 9,686,528 +0.11(+1.77%)
Dec 19, 2023 6.460 6.480 6.070 6.210 11,619,833 -0.25(-3.87%)
Dec 18, 2023 6.400 6.730 6.385 6.460 7,738,923 +0.12(+1.89%)
Dec 15, 2023 6.750 6.750 6.340 6.340 14,900,613 -0.39(-5.79%)
Dec 14, 2023 6.450 6.750 5.990 6.730 13,532,552 +0.39(+6.15%)
Dec 13, 2023 6.820 6.850 5.830 6.340 24,786,476 -0.47(-6.90%)
Dec 12, 2023 6.800 6.860 6.600 6.810 7,240,832 +0.03(+0.44%)
Dec 11, 2023 6.790 6.800 6.550 6.780 8,286,048 +0.04(+0.59%)
Dec 08, 2023 6.620 6.795 6.600 6.740 5,114,756 +0.15(+2.28%)
Dec 07, 2023 6.510 6.650 6.410 6.590 4,320,646 +0.09(+1.38%)
Dec 06, 2023 6.680 6.800 6.450 6.500 6,735,359 -0.15(-2.26%)
Dec 05, 2023 6.710 6.790 6.640 6.650 5,427,204 -0.10(-1.48%)
Dec 04, 2023 6.700 6.770 6.521 6.750 9,412,185 +0.21(+3.21%)
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.