Uranium Energy Corp (UEC) Historical Stock Data
4.66 ↓0.12 (-2.51%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UEC is down -1.35% a day on average. There have been 8 days where Uranium Energy Corp closed green and 22 days where UEC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-01 | 4.79 | 4.66 | ↓$0.13 (-2.71%) | 4.50 | 4.84 | 10.37M |
| 2025-03-31 | 4.77 | 4.78 | ↑$0.01 (0.21%) | 4.72 | 4.88 | 13.41M |
| 2025-03-28 | 5.12 | 4.97 | ↓$0.15 (-2.93%) | 4.95 | 5.15 | 5.85M |
| 2025-03-27 | 5.17 | 5.11 | ↓$0.06 (-1.16%) | 5.08 | 5.23 | 5.24M |
| 2025-03-26 | 5.37 | 5.28 | ↓$0.09 (-1.68%) | 5.24 | 5.45 | 5.13M |
| 2025-03-25 | 5.55 | 5.32 | ↓$0.23 (-4.14%) | 5.24 | 5.58 | 6.13M |
| 2025-03-24 | 5.63 | 5.53 | ↓$0.10 (-1.78%) | 5.45 | 5.70 | 7.43M |
| 2025-03-21 | 5.55 | 5.53 | ↓$0.02 (-0.36%) | 5.41 | 5.60 | 20.66M |
| 2025-03-20 | 5.50 | 5.62 | ↑$0.12 (2.18%) | 5.41 | 5.82 | 7.38M |
| 2025-03-19 | 5.56 | 5.51 | ↓$0.05 (-0.90%) | 5.43 | 5.64 | 6.38M |
| 2025-03-18 | 5.52 | 5.52 | ↑$0.00 (0.00%) | 5.37 | 5.60 | 7.23M |
| 2025-03-17 | 5.16 | 5.52 | ↑$0.36 (6.98%) | 5.15 | 5.57 | 10.15M |
| 2025-03-14 | 5.24 | 5.08 | ↓$0.16 (-3.05%) | 5.07 | 5.28 | 7.99M |
| 2025-03-13 | 5.12 | 5.19 | ↑$0.07 (1.37%) | 5.01 | 5.27 | 9.08M |
| 2025-03-12 | 5.51 | 5.13 | ↓$0.38 (-6.90%) | 5.03 | 5.51 | 11.63M |
| 2025-03-11 | 4.66 | 5.06 | ↑$0.40 (8.58%) | 4.61 | 5.20 | 8.55M |
| 2025-03-10 | 4.86 | 4.77 | ↓$0.09 (-1.85%) | 4.65 | 4.94 | 11.67M |
| 2025-03-07 | 5.13 | 4.99 | ↓$0.14 (-2.73%) | 4.92 | 5.22 | 8.93M |
| 2025-03-06 | 5.24 | 5.08 | ↓$0.16 (-3.05%) | 5.04 | 5.36 | 7.07M |
| 2025-03-05 | 5.27 | 5.26 | ↓$0.01 (-0.19%) | 5.12 | 5.29 | 7.25M |
| 2025-03-04 | 4.80 | 5.25 | ↑$0.45 (9.38%) | 4.72 | 5.39 | 10.15M |
| 2025-03-03 | 5.69 | 4.92 | ↓$0.77 (-13.53%) | 4.87 | 5.70 | 15.01M |
| 2025-02-28 | 5.46 | 5.60 | ↑$0.14 (2.56%) | 5.28 | 5.61 | 8.97M |
| 2025-02-27 | 5.80 | 5.42 | ↓$0.38 (-6.55%) | 5.40 | 5.96 | 7.57M |
| 2025-02-26 | 5.56 | 5.54 | ↓$0.02 (-0.36%) | 5.45 | 5.69 | 7.94M |
| 2025-02-25 | 5.56 | 5.40 | ↓$0.16 (-2.88%) | 5.31 | 5.59 | 9.15M |
| 2025-02-24 | 5.76 | 5.60 | ↓$0.16 (-2.78%) | 5.50 | 5.78 | 7.72M |
| 2025-02-21 | 6.01 | 5.68 | ↓$0.33 (-5.49%) | 5.62 | 6.03 | 7.95M |
| 2025-02-20 | 6.04 | 5.98 | ↓$0.06 (-0.99%) | 5.93 | 6.13 | 6.05M |
| 2025-02-19 | 6.35 | 5.99 | ↓$0.36 (-5.67%) | 5.84 | 6.41 | 16.81M |
Create an account or log in to view more rows.
$UEC buy the dip.
$UEC warming up
$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