Uranium Energy Corp (UEC) Historical Stock Data
8.46 ↑0.06 (0.71%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UEC is down -0.11% a day on average. There have been 16 days where Uranium Energy Corp closed green and 14 days where UEC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 8.45 | 8.46 | ↑$0.01 (0.12%) | 8.30 | 8.56 | 12.07M |
| 2024-11-21 | 8.35 | 8.40 | ↑$0.05 (0.60%) | 8.12 | 8.46 | 6.75M |
| 2024-11-20 | 8.60 | 8.14 | ↓$0.46 (-5.35%) | 8.03 | 8.63 | 7.81M |
| 2024-11-19 | 8.35 | 8.60 | ↑$0.25 (2.99%) | 8.25 | 8.60 | 11.63M |
| 2024-11-18 | 7.67 | 8.28 | ↑$0.61 (7.95%) | 7.67 | 8.50 | 20.09M |
| 2024-11-15 | 7.39 | 7.42 | ↑$0.03 (0.41%) | 7.23 | 8.35 | 18.61M |
| 2024-11-14 | 7.30 | 7.36 | ↑$0.06 (0.82%) | 7.26 | 7.49 | 4.21M |
| 2024-11-13 | 7.73 | 7.27 | ↓$0.46 (-5.95%) | 7.27 | 7.77 | 6.68M |
| 2024-11-12 | 7.50 | 7.68 | ↑$0.18 (2.40%) | 7.23 | 7.76 | 9.26M |
| 2024-11-11 | 7.93 | 7.68 | ↓$0.25 (-3.15%) | 7.44 | 7.95 | 7.70M |
| 2024-11-08 | 8.07 | 7.93 | ↓$0.14 (-1.73%) | 7.69 | 8.23 | 5.59M |
| 2024-11-07 | 7.70 | 7.98 | ↑$0.28 (3.64%) | 7.60 | 8.05 | 9.40M |
| 2024-11-06 | 7.75 | 7.53 | ↓$0.22 (-2.84%) | 7.39 | 7.87 | 11.03M |
| 2024-11-05 | 7.22 | 7.12 | ↓$0.10 (-1.39%) | 7.04 | 7.35 | 5.91M |
| 2024-11-04 | 7.10 | 7.28 | ↑$0.18 (2.54%) | 6.91 | 7.32 | 8.50M |
| 2024-11-01 | 7.55 | 7.29 | ↓$0.26 (-3.44%) | 7.23 | 7.79 | 8.17M |
| 2024-10-31 | 7.66 | 7.42 | ↓$0.24 (-3.13%) | 7.37 | 7.74 | 6.88M |
| 2024-10-30 | 7.95 | 7.78 | ↓$0.17 (-2.14%) | 7.75 | 8.09 | 4.67M |
| 2024-10-29 | 7.99 | 7.99 | ↑$0.00 (0.00%) | 7.84 | 8.22 | 6.60M |
| 2024-10-28 | 7.74 | 8.03 | ↑$0.29 (3.75%) | 7.66 | 8.08 | 5.99M |
| 2024-10-25 | 7.92 | 7.73 | ↓$0.19 (-2.40%) | 7.71 | 8.10 | 6.67M |
| 2024-10-24 | 7.85 | 7.96 | ↑$0.11 (1.40%) | 7.75 | 8.01 | 5.52M |
| 2024-10-23 | 7.80 | 7.77 | ↓$0.03 (-0.38%) | 7.62 | 7.96 | 9.21M |
| 2024-10-22 | 8.30 | 7.96 | ↓$0.34 (-4.10%) | 7.90 | 8.41 | 10.07M |
| 2024-10-21 | 8.65 | 8.43 | ↓$0.22 (-2.54%) | 8.31 | 8.67 | 11.55M |
| 2024-10-18 | 8.59 | 8.46 | ↓$0.13 (-1.51%) | 8.23 | 8.63 | 14.14M |
| 2024-10-17 | 8.12 | 8.35 | ↑$0.23 (2.83%) | 7.87 | 8.66 | 27.97M |
| 2024-10-16 | 7.50 | 7.96 | ↑$0.46 (6.13%) | 7.48 | 8.10 | 21.35M |
| 2024-10-15 | 7.31 | 7.34 | ↑$0.03 (0.41%) | 7.14 | 7.40 | 9.25M |
| 2024-10-14 | 7.09 | 7.14 | ↑$0.05 (0.71%) | 6.96 | 7.14 | 4.38M |
Create an account or log in to view more rows.
$UEC I’m expecting a breakout here in the next week
$UEC Many many bears
$UEC not worrying
$UEC hi hi
$UEC how much did you make this past week?
$UEC added
$UEC unstoppable up wow
$UEC low volume today isn’t necessarily a bad thing
$UEC love this stock!!!!
$UEC time to run