Uranium Energy Corp (UEC)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.06 | 1.00166944908 | 5.99 | 6.2 | 5.72 | 7237401 | 5.95074552 | CS |
| 4 | -0.36 | -5.61622464899 | 6.41 | 6.41 | 5.44 | 6474573 | 5.92762044 | CS |
| 12 | -1.4 | -18.7919463087 | 7.45 | 7.73 | 5.44 | 5782294 | 6.6489251 | CS |
| 26 | -0.42 | -6.4914992272 | 6.47 | 8.34 | 5.44 | 6860959 | 6.98679953 | CS |
| 52 | 2.68 | 79.5252225519 | 3.37 | 8.34 | 2.87 | 6915339 | 6.10618362 | CS |
| 156 | 3.55 | 142 | 2.5 | 8.34 | 1.8902 | 8274375 | 4.41944927 | CS |
| 260 | 4.69 | 344.852941176 | 1.36 | 8.34 | 0.35 | 5944124 | 4.00438395 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720218600 | 6.01 | -0.02 | -0.33 | 6.05 | 6.07 | 5.85 | 3727680 |
| 1720040640 | 6.03 | 0.17 | 2.90 | 5.94 | 6.105 | 5.93 | 2523117 |
| 1719959400 | 5.86 | 0.1 | 1.74 | 5.74 | 5.89 | 5.72 | 3426171 |
| 1719873000 | 5.76 | -0.21 | -3.52 | 5.92 | 6.01 | 5.75 | 5007721 |
| 1719613800 | 5.97 | 0 | 0.00 | 5.97 | 5.97 | 5.97 | 0 |
| 1719527400 | 5.97 | 0.26 | 4.55 | 5.76 | 6 | 5.72 | 4014003 |
| 1719441000 | 5.71 | 0.1 | 1.78 | 5.5599999 | 5.74 | 5.5599999 | 4541868 |
| 1719354600 | 5.61 | -0.2 | -3.44 | 5.7699999 | 5.78 | 5.53 | 6622246 |
| 1719268200 | 5.8099999 | -0.31 | -5.07 | 6.0599999 | 6.08 | 5.79 | 4646881 |
| 1719009000 | 6.12 | -0.24 | -3.77 | 6.36 | 6.38 | 6.04 | 10363179 |
| 1718922600 | 6.36 | 0.12 | 1.92 | 6.34 | 6.41 | 6.25 | 4362560 |
| 1718749800 | 6.24 | 0.18 | 2.97 | 6.07 | 6.26 | 6.03 | 4103009 |
| 1718663400 | 6.0599999 | 0.02 | 0.33 | 6.0599999 | 6.22 | 5.88 | 4918543 |
| 1718404200 | 6.04 | 0.11 | 1.85 | 5.96 | 6.05 | 5.84 | 4144331 |
| 1718317800 | 5.93 | 0.18 | 3.13 | 5.7 | 5.995 | 5.7 | 5893883 |
| 1718231400 | 5.75 | 0.18 | 3.23 | 5.66 | 5.79 | 5.51 | 8895077 |
| 1718145000 | 5.57 | -0.49 | -8.09 | 5.66 | 5.84 | 5.44 | 11554904 |
| 1718058600 | 6.0599999 | -0.06 | -0.98 | 6.1 | 6.32 | 6 | 7661655 |
| 1717799400 | 6.12 | -0.41 | -6.28 | 6.41 | 6.423 | 6.095 | 6179042 |
| 1717713000 | 6.53 | 0.14 | 2.19 | 6.39 | 6.5599999 | 6.35 | 4860936 |
| 1717626600 | 6.39 | -0.17 | -2.59 | 6.6 | 6.7899 | 6.35 | 6138682 |
| 1717540200 | 6.5599999 | -0.38 | -5.48 | 6.86 | 6.86 | 6.39 | 9854559 |
| 1717453800 | 6.94 | -0.2 | -2.80 | 7.15 | 7.21 | 6.8 | 6156922 |
| 1717194600 | 7.14 | -0.13 | -1.79 | 7.36 | 7.52 | 7.07 | 7469691 |
| 1717108200 | 7.27 | -0.01 | -0.14 | 7.28 | 7.48 | 7.22 | 3631955 |
| 1717021800 | 7.28 | -0.21 | -2.80 | 7.4 | 7.45 | 7.13 | 5454249 |
| 1716935400 | 7.49 | 0.23 | 3.17 | 7.44 | 7.57 | 7.31 | 5327439 |
| 1716589800 | 7.26 | 0.22 | 3.13 | 7.16 | 7.33 | 7.1 | 2931732 |
| 1716503400 | 7.04 | -0.02 | -0.28 | 7.13 | 7.185 | 7.005 | 4816594 |
| 1716417000 | 7.06 | -0.35 | -4.72 | 7.39 | 7.435 | 7.05 | 5223416 |
| 1716330600 | 7.41 | -0.12 | -1.59 | 7.44 | 7.54 | 7.3611 | 5019219 |
| 1716244200 | 7.53 | 0.11 | 1.48 | 7.57 | 7.73 | 7.39 | 8824476 |
| 1715985000 | 7.42 | 0.43 | 6.15 | 7.09 | 7.49 | 7.06 | 13031646 |
| 1715898600 | 6.99 | 0.01 | 0.14 | 6.98 | 7.15 | 6.98 | 3681824 |
| 1715812200 | 6.98 | 0.04 | 0.58 | 7.07 | 7.07 | 6.89 | 3932524 |
| 1715725800 | 6.94 | 0.04 | 0.58 | 6.97 | 7.13 | 6.885 | 4027925 |
| 1715639400 | 6.9 | -0.18 | -2.54 | 7.1 | 7.145 | 6.9 | 2894579 |
| 1715380200 | 7.08 | -0.19 | -2.61 | 7.31 | 7.34 | 7.08 | 3799003 |
| 1715293800 | 7.27 | 0.23 | 3.27 | 7 | 7.285 | 6.97 | 4410872 |
| 1715207400 | 7.04 | -0.25 | -3.43 | 7.18 | 7.2 | 6.91 | 4554453 |
| 1715121000 | 7.29 | -0.08 | -1.09 | 7.38 | 7.52 | 7.27 | 4666324 |
| 1715034600 | 7.37 | 0.16 | 2.22 | 7.25 | 7.39 | 7.15 | 5803594 |
| 1714775400 | 7.21 | 0.09 | 1.26 | 7.23 | 7.29 | 6.99 | 4579630 |
| 1714689000 | 7.12 | 0.28 | 4.09 | 6.92 | 7.26 | 6.85 | 5633425 |
| 1714602600 | 6.84 | 0.09 | 1.33 | 7.28 | 7.58 | 6.78 | 11247420 |
| 1714516200 | 6.75 | -0.49 | -6.77 | 7.15 | 7.2 | 6.74 | 6180388 |
| 1714429800 | 7.24 | 0.33 | 4.78 | 6.97 | 7.28 | 6.91 | 8029522 |
| 1714170600 | 6.91 | 0.25 | 3.75 | 6.65 | 7 | 6.55 | 4418880 |
| 1714084200 | 6.66 | 0.04 | 0.60 | 6.5 | 6.7 | 6.47 | 5219761 |
| 1713997800 | 6.62 | -0.12 | -1.78 | 6.77 | 6.83 | 6.6 | 2703299 |
| 1713911400 | 6.74 | 0.08 | 1.20 | 6.6 | 6.785 | 6.55 | 4712764 |
| 1713825000 | 6.66 | -0.13 | -1.91 | 6.71 | 6.78 | 6.61 | 4567776 |
| 1713565800 | 6.79 | -0.04 | -0.59 | 6.8 | 6.885 | 6.67 | 3925233 |
| 1713479400 | 6.83 | -0.05 | -0.73 | 6.85 | 7 | 6.8 | 3013793 |
| 1713393000 | 6.88 | -0.19 | -2.69 | 7.12 | 7.22 | 6.83 | 4047610 |
| 1713306600 | 7.07 | -0.1 | -1.39 | 7.02 | 7.18 | 6.72 | 5998814 |
| 1713220200 | 7.17 | -0.09 | -1.24 | 7.25 | 7.5 | 7.065 | 6844154 |
| 1712961000 | 7.26 | -0.09 | -1.22 | 7.45 | 7.63 | 7.125 | 6720802 |
| 1712874600 | 7.35 | 0.22 | 3.09 | 7.18 | 7.415 | 6.93 | 6560663 |
| 1712788200 | 7.13 | 0.24 | 3.48 | 6.74 | 7.14 | 6.74 | 5009249 |
| 1712701800 | 6.89 | -0.17 | -2.41 | 7.1 | 7.17 | 6.82 | 6916963 |
| 1712615400 | 7.06 | -0.22 | -3.02 | 7.31 | 7.325 | 6.97 | 4831874 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
