Uranium Energy Corp. (UEC)
6.92
0.02 (0.29%)
At close: Jan 15, 2025, 9:37 AM
UEC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 7.02 | 7.13 | 6.84 | 6.90 | -0.09 | -1.29% | 5,168,751 |
| Jan 13, 2025 | 6.98 | 7.28 | 6.89 | 6.99 | -0.04 | -0.57% | 6,509,800 |
| Jan 10, 2025 | 7.17 | 7.32 | 6.98 | 7.03 | -0.14 | -1.95% | 5,706,600 |
| Jan 8, 2025 | 7.22 | 7.51 | 7.02 | 7.17 | -0.14 | -1.92% | 9,350,609 |
| Jan 7, 2025 | 7.80 | 7.80 | 7.23 | 7.31 | -0.35 | -4.57% | 7,610,236 |
| Jan 6, 2025 | 7.75 | 7.90 | 7.60 | 7.66 | 0.02 | 0.26% | 7,521,031 |
| Jan 3, 2025 | 7.71 | 7.78 | 7.29 | 7.64 | 0.02 | 0.26% | 7,670,821 |
| Jan 2, 2025 | 6.90 | 7.65 | 6.89 | 7.62 | 0.93 | 13.90% | 10,558,405 |
| Dec 31, 2024 | 6.81 | 6.90 | 6.69 | 6.69 | -0.18 | -2.62% | 12,911,112 |
| Dec 30, 2024 | 6.82 | 6.99 | 6.75 | 6.87 | -0.14 | -2.00% | 9,028,021 |
| Dec 27, 2024 | 7.10 | 7.15 | 6.92 | 7.01 | -0.22 | -3.04% | 5,882,618 |
| Dec 26, 2024 | 7.18 | 7.29 | 7.09 | 7.23 | 0.09 | 1.26% | 3,528,200 |
| Dec 24, 2024 | 7.21 | 7.23 | 7.04 | 7.14 | -0.06 | -0.83% | 1,793,520 |
| Dec 23, 2024 | 7.18 | 7.26 | 7.08 | 7.20 | 0.12 | 1.69% | 4,218,200 |
| Dec 20, 2024 | 7.17 | 7.45 | 7.01 | 7.08 | -0.38 | -5.09% | 16,435,100 |
| Dec 19, 2024 | 7.30 | 7.52 | 7.21 | 7.46 | 0.30 | 4.19% | 5,721,218 |
| Dec 18, 2024 | 7.55 | 7.70 | 7.11 | 7.16 | -0.38 | -5.04% | 6,083,520 |
| Dec 17, 2024 | 7.50 | 7.63 | 7.34 | 7.54 | -0.15 | -1.95% | 7,312,826 |
| Dec 16, 2024 | 7.80 | 7.93 | 7.50 | 7.69 | -0.19 | -2.41% | 8,138,500 |
| Dec 13, 2024 | 8.17 | 8.25 | 7.84 | 7.88 | -0.30 | -3.67% | 5,586,124 |
| Dec 12, 2024 | 8.29 | 8.36 | 8.05 | 8.18 | -0.28 | -3.31% | 5,710,028 |
| Dec 11, 2024 | 8.27 | 8.48 | 8.15 | 8.46 | 0.35 | 4.32% | 8,050,200 |
| Dec 10, 2024 | 8.04 | 8.21 | 7.80 | 8.11 | 0.10 | 1.25% | 7,794,900 |
| Dec 9, 2024 | 8.50 | 8.53 | 7.92 | 8.01 | -0.52 | -6.10% | 7,660,808 |
| Dec 6, 2024 | 8.63 | 8.93 | 8.44 | 8.53 | -0.04 | -0.47% | 6,837,800 |
| Dec 5, 2024 | 8.11 | 8.73 | 8.10 | 8.57 | 0.38 | 4.64% | 9,129,609 |
| Dec 4, 2024 | 8.26 | 8.49 | 8.03 | 8.19 | 0.00 | 0.00% | 5,506,900 |
| Dec 3, 2024 | 8.11 | 8.28 | 7.93 | 8.19 | 0.09 | 1.11% | 5,107,435 |
| Dec 2, 2024 | 8.29 | 8.37 | 7.88 | 8.10 | -0.21 | -2.53% | 6,282,900 |
| Nov 29, 2024 | 8.15 | 8.62 | 8.12 | 8.31 | 0.22 | 2.72% | 4,638,200 |
| Nov 27, 2024 | 8.24 | 8.34 | 8.01 | 8.09 | -0.02 | -0.25% | 4,691,739 |
| Nov 26, 2024 | 7.99 | 8.26 | 7.82 | 8.11 | 0.03 | 0.37% | 5,755,800 |
| Nov 25, 2024 | 8.58 | 8.77 | 7.94 | 8.08 | -0.38 | -4.49% | 13,998,800 |
| Nov 22, 2024 | 8.45 | 8.56 | 8.30 | 8.46 | 0.06 | 0.71% | 12,071,419 |
| Nov 21, 2024 | 8.35 | 8.46 | 8.12 | 8.40 | 0.26 | 3.19% | 6,755,018 |
| Nov 20, 2024 | 8.60 | 8.63 | 8.03 | 8.14 | -0.46 | -5.35% | 7,814,940 |
| Nov 19, 2024 | 8.35 | 8.60 | 8.25 | 8.60 | 0.32 | 3.86% | 11,627,800 |
| Nov 18, 2024 | 7.67 | 8.50 | 7.67 | 8.28 | 0.86 | 11.59% | 20,096,400 |
| Nov 15, 2024 | 7.39 | 8.35 | 7.23 | 7.42 | 0.06 | 0.82% | 18,611,500 |
| Nov 14, 2024 | 7.30 | 7.49 | 7.26 | 7.36 | 0.09 | 1.24% | 4,208,649 |
| Nov 13, 2024 | 7.73 | 7.77 | 7.27 | 7.27 | -0.41 | -5.34% | 6,682,800 |
| Nov 12, 2024 | 7.50 | 7.76 | 7.23 | 7.68 | 0.00 | 0.00% | 9,276,445 |
| Nov 11, 2024 | 7.93 | 7.95 | 7.44 | 7.68 | -0.25 | -3.15% | 7,703,600 |
| Nov 8, 2024 | 8.07 | 8.23 | 7.69 | 7.93 | -0.05 | -0.63% | 5,598,800 |
| Nov 7, 2024 | 7.70 | 8.05 | 7.60 | 7.98 | 0.45 | 5.98% | 9,404,500 |
| Nov 6, 2024 | 7.75 | 7.87 | 7.39 | 7.53 | 0.41 | 5.76% | 11,033,200 |
| Nov 5, 2024 | 7.22 | 7.35 | 7.04 | 7.12 | -0.16 | -2.20% | 5,911,800 |
| Nov 4, 2024 | 7.10 | 7.32 | 6.91 | 7.28 | -0.01 | -0.14% | 8,502,000 |
| Nov 1, 2024 | 7.55 | 7.79 | 7.23 | 7.29 | -0.13 | -1.75% | 8,194,122 |
| Oct 31, 2024 | 7.66 | 7.74 | 7.37 | 7.42 | -0.36 | -4.63% | 6,884,913 |