Uranium Energy Corp (UEC) Historical Stock Data
5.53 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UEC is up 0.35% a day on average. There have been 17 days where Uranium Energy Corp closed green and 13 days where UEC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 5.95 | 5.53 | ↓$0.42 (-7.06%) | 5.51 | 5.97 | 9.09M |
| 2025-05-09 | 5.60 | 5.70 | ↑$0.10 (1.79%) | 5.46 | 5.74 | 10.33M |
| 2025-05-08 | 5.94 | 5.58 | ↓$0.36 (-6.06%) | 5.55 | 5.99 | 13.50M |
| 2025-05-07 | 5.85 | 5.77 | ↓$0.08 (-1.37%) | 5.65 | 5.90 | 13.53M |
| 2025-05-06 | 5.15 | 5.55 | ↑$0.40 (7.77%) | 5.14 | 5.70 | 14.38M |
| 2025-05-05 | 5.29 | 5.24 | ↓$0.05 (-0.95%) | 5.13 | 5.32 | 5.53M |
| 2025-05-02 | 5.33 | 5.28 | ↓$0.05 (-0.94%) | 5.21 | 5.40 | 8.67M |
| 2025-05-01 | 5.33 | 5.27 | ↓$0.06 (-1.13%) | 5.15 | 5.40 | 7.18M |
| 2025-04-30 | 5.12 | 5.25 | ↑$0.13 (2.54%) | 5.05 | 5.31 | 5.52M |
| 2025-04-29 | 5.37 | 5.31 | ↓$0.06 (-1.12%) | 5.27 | 5.48 | 4.96M |
| 2025-04-28 | 5.28 | 5.42 | ↑$0.14 (2.65%) | 5.19 | 5.47 | 7.56M |
| 2025-04-25 | 5.27 | 5.27 | ↑$0.00 (0.00%) | 5.15 | 5.30 | 4.77M |
| 2025-04-24 | 5.20 | 5.27 | ↑$0.07 (1.35%) | 5.11 | 5.34 | 6.99M |
| 2025-04-23 | 5.00 | 5.18 | ↑$0.18 (3.60%) | 4.96 | 5.22 | 12.23M |
| 2025-04-22 | 4.83 | 4.84 | ↑$0.01 (0.21%) | 4.78 | 4.95 | 5.80M |
| 2025-04-21 | 5.10 | 4.76 | ↓$0.34 (-6.67%) | 4.66 | 5.16 | 6.99M |
| 2025-04-17 | 4.85 | 5.05 | ↑$0.20 (4.12%) | 4.80 | 5.10 | 7.08M |
| 2025-04-16 | 4.62 | 4.82 | ↑$0.20 (4.33%) | 4.58 | 5.13 | 11.73M |
| 2025-04-15 | 4.77 | 4.61 | ↓$0.16 (-3.35%) | 4.56 | 4.87 | 7.51M |
| 2025-04-14 | 4.85 | 4.75 | ↓$0.10 (-2.06%) | 4.63 | 4.88 | 6.11M |
| 2025-04-11 | 4.38 | 4.68 | ↑$0.30 (6.85%) | 4.38 | 4.74 | 8.16M |
| 2025-04-10 | 4.31 | 4.38 | ↑$0.07 (1.62%) | 4.18 | 4.45 | 7.68M |
| 2025-04-09 | 3.96 | 4.42 | ↑$0.46 (11.62%) | 3.90 | 4.50 | 13.04M |
| 2025-04-08 | 4.43 | 4.00 | ↓$0.43 (-9.71%) | 3.90 | 4.44 | 11.73M |
| 2025-04-07 | 4.00 | 4.10 | ↑$0.10 (2.50%) | 3.85 | 4.57 | 15.41M |
| 2025-04-04 | 4.33 | 4.22 | ↓$0.11 (-2.54%) | 3.99 | 4.43 | 13.06M |
| 2025-04-03 | 4.36 | 4.45 | ↑$0.09 (2.06%) | 4.34 | 4.63 | 7.48M |
| 2025-04-02 | 4.57 | 4.71 | ↑$0.14 (3.06%) | 4.54 | 4.73 | 6.97M |
| 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 |
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