Skip to main content

Uranium Energy (NY: UEC )

6.120 -0.240 (-3.77%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 6.360 6.380 6.040 6.120 14,277,781 -0.24(-3.77%)
Jun 20, 2024 6.340 6.410 6.250 6.360 4,612,147 +0.12(+1.92%)
Jun 18, 2024 6.070 6.260 6.030 6.240 4,577,108 +0.18(+2.97%)
Jun 17, 2024 6.060 6.220 5.880 6.060 5,223,008 +0.02(+0.33%)
Jun 14, 2024 5.960 6.050 5.840 6.040 4,600,098 +0.11(+1.85%)
Jun 13, 2024 5.700 5.995 5.700 5.930 6,197,057 +0.18(+3.13%)
Jun 12, 2024 5.660 5.790 5.510 5.750 9,313,259 +0.18(+3.23%)
Jun 11, 2024 5.660 5.840 5.440 5.570 12,002,769 -0.49(-8.09%)
Jun 10, 2024 6.100 6.320 6.000 6.060 8,020,135 -0.06(-0.98%)
Jun 07, 2024 6.410 6.420 6.095 6.120 6,546,756 -0.41(-6.28%)
Jun 06, 2024 6.390 6.560 6.350 6.530 5,127,726 +0.14(+2.19%)
Jun 05, 2024 6.600 6.790 6.350 6.390 7,134,543 -0.17(-2.59%)
Jun 04, 2024 6.860 6.860 6.390 6.560 10,354,475 -0.38(-5.48%)
Jun 03, 2024 7.150 7.210 6.800 6.940 6,493,664 -0.20(-2.80%)
May 31, 2024 7.360 7.520 7.070 7.140 7,473,121 -0.13(-1.79%)
May 30, 2024 7.280 7.480 7.220 7.270 3,906,084 -0.01(-0.14%)
May 29, 2024 7.400 7.450 7.130 7.280 5,754,565 -0.21(-2.80%)
May 28, 2024 7.440 7.570 7.310 7.490 5,722,112 +0.23(+3.17%)
May 24, 2024 7.160 7.330 7.100 7.260 3,321,521 +0.22(+3.12%)
May 23, 2024 7.130 7.185 7.005 7.040 4,818,227 -0.02(-0.28%)
May 22, 2024 7.390 7.435 7.050 7.060 5,584,146 -0.35(-4.72%)
May 21, 2024 7.440 7.540 7.361 7.410 5,181,310 -0.12(-1.59%)
May 20, 2024 7.570 7.730 7.390 7.530 9,191,182 +0.11(+1.48%)
May 17, 2024 7.090 7.490 7.060 7.420 13,334,485 +0.44(+6.30%)
May 16, 2024 6.980 7.150 6.980 6.980 4,030,571 +0.00(+0.00%)
May 15, 2024 7.070 7.070 6.890 6.980 4,217,687 +0.04(+0.58%)
May 14, 2024 6.970 7.130 6.885 6.940 4,304,296 +0.04(+0.58%)
May 13, 2024 7.100 7.145 6.900 6.900 3,213,960 -0.18(-2.54%)
May 10, 2024 7.310 7.340 7.080 7.080 4,029,664 -0.19(-2.61%)
May 09, 2024 7.000 7.285 6.970 7.270 5,086,857 +0.23(+3.27%)
May 08, 2024 7.180 7.200 6.910 7.040 4,762,500 -0.25(-3.43%)
May 07, 2024 7.380 7.520 7.270 7.290 4,667,550 -0.08(-1.09%)
May 06, 2024 7.250 7.390 7.150 7.370 6,099,855 +0.16(+2.22%)
May 03, 2024 7.230 7.290 6.990 7.210 4,839,769 +0.09(+1.26%)
May 02, 2024 6.920 7.260 6.850 7.120 5,964,997 +0.28(+4.09%)
May 01, 2024 7.280 7.580 6.780 6.840 11,250,239 +0.09(+1.33%)
Apr 30, 2024 7.150 7.200 6.740 6.750 6,689,423 -0.49(-6.77%)
Apr 29, 2024 6.970 7.280 6.910 7.240 8,462,179 +0.33(+4.78%)
Apr 26, 2024 6.650 7.000 6.550 6.910 4,685,140 +0.25(+3.75%)
Apr 25, 2024 6.500 6.700 6.470 6.660 5,578,272 +0.04(+0.60%)
Apr 24, 2024 6.770 6.830 6.600 6.620 3,033,622 -0.12(-1.78%)
Apr 23, 2024 6.600 6.785 6.550 6.740 5,047,910 +0.08(+1.20%)
Apr 22, 2024 6.710 6.780 6.610 6.660 5,044,682 -0.13(-1.91%)
Apr 19, 2024 6.800 6.885 6.670 6.790 4,243,784 -0.04(-0.59%)
Apr 18, 2024 6.850 7.000 6.800 6.830 3,479,241 -0.05(-0.73%)
Apr 17, 2024 7.120 7.220 6.830 6.880 4,369,506 -0.19(-2.69%)
Apr 16, 2024 7.020 7.180 6.720 7.070 6,187,897 -0.10(-1.39%)
Apr 15, 2024 7.250 7.500 7.065 7.170 7,183,732 -0.09(-1.24%)
Apr 12, 2024 7.450 7.630 7.125 7.260 7,049,150 -0.09(-1.22%)
Apr 11, 2024 7.180 7.415 6.930 7.350 6,561,239 +0.22(+3.09%)
Apr 10, 2024 6.740 7.140 6.740 7.130 5,757,852 +0.24(+3.48%)
Apr 09, 2024 7.100 7.170 6.820 6.890 8,447,874 -0.17(-2.41%)
Apr 08, 2024 7.310 7.325 6.970 7.060 5,148,855 -0.22(-3.02%)
Apr 05, 2024 7.340 7.395 7.160 7.280 4,980,431 +0.01(+0.14%)
Apr 04, 2024 7.730 7.730 7.140 7.270 8,725,129 -0.41(-5.34%)
Apr 03, 2024 7.250 7.770 7.250 7.680 12,810,754 +0.46(+6.37%)
Apr 02, 2024 7.010 7.220 6.885 7.220 8,338,190 +0.15(+2.12%)
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.