Uranium Energy Corp. (UEC)
4.71
0.05 (1.07%)
At close: Apr 02, 2025, 3:59 PM
4.52
-4.14%
Pre-market: Apr 03, 2025, 04:13 AM EDT
Uranium Energy Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 4.57 | 4.73 | 4.54 | 4.71 | 0.05 | 1.07% | 6,926,711 |
| Apr 1, 2025 | 4.79 | 4.84 | 4.50 | 4.66 | -0.12 | -2.51% | 10,376,813 |
| Mar 31, 2025 | 4.77 | 4.88 | 4.72 | 4.78 | -0.19 | -3.82% | 13,408,900 |
| Mar 28, 2025 | 5.12 | 5.15 | 4.95 | 4.97 | -0.14 | -2.74% | 5,852,339 |
| Mar 27, 2025 | 5.17 | 5.23 | 5.08 | 5.11 | -0.17 | -3.22% | 5,235,600 |
| Mar 26, 2025 | 5.37 | 5.45 | 5.24 | 5.28 | -0.04 | -0.75% | 5,129,900 |
| Mar 25, 2025 | 5.55 | 5.58 | 5.24 | 5.32 | -0.21 | -3.80% | 6,135,500 |
| Mar 24, 2025 | 5.63 | 5.70 | 5.45 | 5.53 | 0.00 | 0.00% | 7,427,500 |
| Mar 21, 2025 | 5.55 | 5.60 | 5.41 | 5.53 | -0.09 | -1.60% | 20,660,000 |
| Mar 20, 2025 | 5.50 | 5.82 | 5.41 | 5.62 | 0.11 | 2.00% | 7,379,210 |
| Mar 19, 2025 | 5.56 | 5.64 | 5.43 | 5.51 | -0.01 | -0.18% | 6,379,423 |
| Mar 18, 2025 | 5.52 | 5.60 | 5.37 | 5.52 | 0.00 | 0.00% | 7,231,600 |
| Mar 17, 2025 | 5.16 | 5.57 | 5.15 | 5.52 | 0.44 | 8.66% | 10,152,615 |
| Mar 14, 2025 | 5.24 | 5.28 | 5.07 | 5.08 | -0.11 | -2.12% | 7,991,600 |
| Mar 13, 2025 | 5.12 | 5.27 | 5.01 | 5.19 | 0.06 | 1.17% | 9,075,500 |
| Mar 12, 2025 | 5.51 | 5.51 | 5.03 | 5.13 | 0.07 | 1.38% | 11,632,200 |
| Mar 11, 2025 | 4.66 | 5.20 | 4.61 | 5.06 | 0.29 | 6.08% | 8,552,600 |
| Mar 10, 2025 | 4.86 | 4.94 | 4.64 | 4.77 | -0.22 | -4.41% | 11,675,045 |
| Mar 7, 2025 | 5.13 | 5.22 | 4.92 | 4.99 | -0.09 | -1.77% | 8,931,200 |
| Mar 6, 2025 | 5.24 | 5.36 | 5.04 | 5.08 | -0.18 | -3.42% | 7,074,800 |
| Mar 5, 2025 | 5.27 | 5.29 | 5.12 | 5.26 | 0.01 | 0.19% | 7,259,734 |
| Mar 4, 2025 | 4.80 | 5.39 | 4.72 | 5.25 | 0.33 | 6.71% | 10,155,919 |
| Mar 3, 2025 | 5.69 | 5.70 | 4.87 | 4.92 | -0.68 | -12.14% | 15,022,500 |
| Feb 28, 2025 | 5.46 | 5.61 | 5.28 | 5.60 | 0.18 | 3.32% | 8,977,630 |
| Feb 27, 2025 | 5.80 | 5.96 | 5.40 | 5.42 | -0.12 | -2.17% | 7,568,900 |
| Feb 26, 2025 | 5.56 | 5.69 | 5.45 | 5.54 | 0.14 | 2.59% | 7,936,922 |
| Feb 25, 2025 | 5.56 | 5.59 | 5.31 | 5.40 | -0.20 | -3.57% | 9,150,032 |
| Feb 24, 2025 | 5.76 | 5.78 | 5.50 | 5.60 | -0.08 | -1.41% | 7,720,800 |
| Feb 21, 2025 | 6.01 | 6.03 | 5.62 | 5.68 | -0.30 | -5.02% | 7,952,000 |
| Feb 20, 2025 | 6.04 | 6.13 | 5.93 | 5.98 | -0.01 | -0.17% | 6,054,900 |
| Feb 19, 2025 | 6.35 | 6.41 | 5.84 | 5.99 | -0.40 | -6.26% | 16,809,947 |
| Feb 18, 2025 | 6.46 | 6.48 | 6.25 | 6.39 | 0.00 | 0.00% | 8,391,200 |
| Feb 14, 2025 | 6.99 | 7.00 | 6.36 | 6.39 | -0.59 | -8.45% | 9,798,600 |
| Feb 13, 2025 | 7.08 | 7.13 | 6.80 | 6.98 | -0.08 | -1.13% | 7,321,700 |
| Feb 12, 2025 | 6.85 | 7.20 | 6.77 | 7.06 | 0.17 | 2.47% | 6,144,217 |
| Feb 11, 2025 | 6.92 | 7.07 | 6.87 | 6.89 | -0.03 | -0.43% | 4,441,100 |
| Feb 10, 2025 | 7.00 | 7.16 | 6.88 | 6.92 | -0.03 | -0.43% | 4,317,900 |
| Feb 7, 2025 | 6.90 | 7.14 | 6.85 | 6.95 | 0.16 | 2.36% | 4,272,600 |
| Feb 6, 2025 | 7.04 | 7.04 | 6.73 | 6.79 | -0.25 | -3.55% | 5,901,244 |
| Feb 5, 2025 | 7.00 | 7.20 | 6.96 | 7.04 | -0.06 | -0.85% | 3,677,540 |
| Feb 4, 2025 | 7.01 | 7.13 | 6.91 | 7.10 | 0.23 | 3.35% | 4,862,712 |
| Feb 3, 2025 | 6.90 | 7.16 | 6.73 | 6.87 | -0.19 | -2.69% | 5,373,600 |
| Jan 31, 2025 | 7.27 | 7.34 | 7.00 | 7.06 | -0.21 | -2.89% | 5,313,600 |
| Jan 30, 2025 | 7.34 | 7.40 | 7.22 | 7.27 | 0.09 | 1.25% | 4,985,700 |
| Jan 29, 2025 | 6.90 | 7.29 | 6.85 | 7.18 | 0.23 | 3.31% | 6,169,900 |
| Jan 28, 2025 | 7.21 | 7.27 | 6.91 | 6.95 | -0.12 | -1.70% | 6,954,106 |
| Jan 27, 2025 | 7.41 | 7.47 | 6.98 | 7.07 | -0.94 | -11.74% | 12,105,400 |
| Jan 24, 2025 | 8.35 | 8.49 | 7.95 | 8.01 | -0.19 | -2.32% | 9,403,745 |
| Jan 23, 2025 | 7.89 | 8.30 | 7.80 | 8.20 | 0.30 | 3.80% | 8,384,600 |
| Jan 22, 2025 | 7.49 | 8.10 | 7.36 | 7.90 | 0.48 | 6.47% | 10,451,131 |