UEC

Uranium Energy Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Uranium Energy Corp UEC AMEX Common Stock
  Price Change Change Percent Stock Price Last Traded
0.025 2.55% 1.005 14:49:04
Open Price Low Price High Price Close Price Previous Close
0.99 0.978 1.015 0.98
more quote information »

UEC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.021.02460.934250.9727539840,617-0.015-1.47%
1 Month0.931.080.820.94199541,006,6490.0758.06%
3 Months1.131.280.821.031,314,004-0.125-11.06%
6 Months1.101.280.821.021,228,160-0.095-8.64%
1 Year0.9321.280.350.92586971,327,5630.0737.83%
3 Years1.462.000.351.231,217,413-0.455-31.16%
5 Years1.072.000.351.241,186,994-0.065-6.07%

UEC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 20 2020 0.98 0.0232 2.42% 0.96 0.98 0.9406 649,522
Nov 19 2020 0.9568 -0.0004 -0.04% 0.954 0.9608 0.93425 700,197
Nov 18 2020 0.9572 -0.0028 -0.29% 0.96 0.98 0.95 784,626
Nov 17 2020 0.96 -0.05 -4.95% 1.01 1.01 0.9525 1,167,683
Nov 16 2020 1.01 0.02 1.82% 1.02 1.0246 0.9733 901,057
Nov 13 2020 0.9919 -0.0281 -2.75% 1.00 1.02 0.9774 896,405
Nov 12 2020 1.02 -0.05 -4.67% 1.07 1.08 1.01 1,264,499
Nov 11 2020 1.07 0.08 7.9% 0.99 1.07 0.94 2,039,736
Nov 10 2020 0.9917 0.0714 7.76% 0.94 1.01 0.9203 1,518,732
Nov 09 2020 0.9203 0.0168 1.86% 0.91 0.96 0.90 951,139
Nov 06 2020 0.9035 -0.0094 -1.03% 0.92 0.935 0.8872 642,507
Nov 05 2020 0.9129 0.0229 2.57% 0.86 0.9349 0.85 1,241,209
Nov 04 2020 0.89 -0.0092 -1.02% 0.8501 0.9098 0.8501 444,034
Nov 03 2020 0.8992 0.0415 4.84% 0.8609 0.9056 0.8609 660,394
Nov 02 2020 0.8577 -0.0049 -0.57% 0.86 0.90 0.849 743,138
Oct 30 2020 0.8626 -0.0174 -1.98% 0.87 0.88 0.831 749,306
Oct 29 2020 0.88 0.0589 7.17% 0.83 0.88 0.8213 1,172,426
Oct 28 2020 0.8211 -0.094 -10.27% 0.91 0.91 0.82 1,930,412
Oct 27 2020 0.9151 0.003 0.33% 0.912 0.9488 0.9005 632,053
Oct 26 2020 0.9121 -0.0282 -3.0% 0.93 0.94 0.90 1,043,903
Oct 23 2020 0.9403 -0.0005 -0.05% 0.958 0.96 0.9351 609,613
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.