Uranium Energy Corp (UEC) Historical Stock Data
7.08 ↓0.38 (-5.09%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UEC is down -0.51% a day on average. There have been 15 days where Uranium Energy Corp closed green and 15 days where UEC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 7.17 | 7.08 | ↓$0.09 (-1.26%) | 7.01 | 7.45 | 16.43M |
| 2024-12-19 | 7.30 | 7.46 | ↑$0.16 (2.19%) | 7.21 | 7.52 | 5.72M |
| 2024-12-18 | 7.55 | 7.16 | ↓$0.39 (-5.17%) | 7.11 | 7.70 | 6.08M |
| 2024-12-17 | 7.50 | 7.54 | ↑$0.04 (0.53%) | 7.34 | 7.63 | 7.31M |
| 2024-12-16 | 7.80 | 7.69 | ↓$0.11 (-1.41%) | 7.50 | 7.93 | 8.14M |
| 2024-12-13 | 8.17 | 7.88 | ↓$0.29 (-3.55%) | 7.84 | 8.25 | 5.58M |
| 2024-12-12 | 8.29 | 8.18 | ↓$0.11 (-1.33%) | 8.05 | 8.36 | 5.71M |
| 2024-12-11 | 8.27 | 8.46 | ↑$0.19 (2.30%) | 8.15 | 8.48 | 8.05M |
| 2024-12-10 | 8.04 | 8.11 | ↑$0.07 (0.87%) | 7.80 | 8.21 | 7.79M |
| 2024-12-09 | 8.50 | 8.01 | ↓$0.49 (-5.76%) | 7.92 | 8.53 | 7.66M |
| 2024-12-06 | 8.63 | 8.53 | ↓$0.10 (-1.16%) | 8.44 | 8.93 | 6.84M |
| 2024-12-05 | 8.11 | 8.57 | ↑$0.46 (5.67%) | 8.10 | 8.73 | 9.13M |
| 2024-12-04 | 8.26 | 8.19 | ↓$0.07 (-0.85%) | 8.03 | 8.49 | 5.51M |
| 2024-12-03 | 8.11 | 8.19 | ↑$0.08 (0.99%) | 7.93 | 8.28 | 5.10M |
| 2024-12-02 | 8.29 | 8.10 | ↓$0.19 (-2.29%) | 7.88 | 8.37 | 6.28M |
| 2024-11-29 | 8.15 | 8.31 | ↑$0.16 (1.96%) | 8.12 | 8.62 | 4.64M |
| 2024-11-27 | 8.24 | 8.09 | ↓$0.15 (-1.82%) | 8.01 | 8.34 | 4.69M |
| 2024-11-26 | 7.99 | 8.11 | ↑$0.12 (1.50%) | 7.82 | 8.26 | 5.76M |
| 2024-11-25 | 8.58 | 8.08 | ↓$0.50 (-5.83%) | 7.94 | 8.77 | 13.99M |
| 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 |
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