UEC

Uranium Energy Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
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
0.14 3.37% 4.29 19:41:39
Open Price Low Price High Price Close Price Prev Close
4.06 4.025 4.37 4.26 4.15
more quote information »

UEC Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week4.004.373.944.167,457,5510.297.25%
1 Month3.344.373.073.696,899,9050.9528.44%
3 Months3.204.722.923.6811,857,8511.0934.06%
6 Months2.756.562.724.1913,429,1531.5456.0%
1 Year2.106.561.943.9210,659,7442.19104.29%
3 Years0.956.560.353.305,268,8713.34351.58%
5 Years1.466.560.353.053,662,0092.83193.84%

UEC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 05 2022 4.26 0.11 2.65% 4.06 4.37 4.025 6,329,469
Aug 04 2022 4.15 -0.03 -0.72% 4.19 4.24 4.11 5,427,312
Aug 03 2022 4.18 0.01 0.24% 4.25 4.27 4.05 6,501,988
Aug 02 2022 4.17 0.12 2.96% 4.03 4.245 4.02 6,896,328
Aug 01 2022 4.05 -0.15 -3.57% 4.10 4.12 3.94 5,355,286
Jul 29 2022 4.20 0.22 5.53% 4.00 4.25 3.97 13,106,841
Jul 28 2022 3.98 0.10 2.58% 3.95 3.99 3.68 8,673,498
Jul 27 2022 3.88 0.37 10.54% 3.64 3.89 3.55 9,513,749
Jul 26 2022 3.51 -0.05 -1.4% 3.63 3.67 3.4418 5,854,809
Jul 25 2022 3.56 0.33 10.22% 3.44 3.57 3.24 9,585,592
Jul 22 2022 3.23 -0.26 -7.45% 3.51 3.57 3.23 7,516,793
Jul 21 2022 3.49 -0.21 -5.68% 3.60 3.64 3.41 7,278,926
Jul 20 2022 3.70 0.11 3.06% 3.60 3.70 3.495 6,735,836
Jul 19 2022 3.59 0.17 4.97% 3.46 3.61 3.3903 6,786,994
Jul 18 2022 3.42 0.05 1.48% 3.48 3.59 3.395 6,276,076
Jul 15 2022 3.37 0.08 2.43% 3.37 3.42 3.19 5,773,025
Jul 14 2022 3.29 0.02 0.61% 3.19 3.31 3.07 6,268,198
Jul 13 2022 3.27 0.03 0.93% 3.17 3.335 3.14 4,255,233
Jul 12 2022 3.24 -0.01 -0.31% 3.25 3.34 3.13 5,058,129
Jul 11 2022 3.25 -0.17 -4.97% 3.28 3.34 3.23 5,641,440
Jul 08 2022 3.42 0.04 1.18% 3.34 3.50 3.3031 5,492,051
Jul 07 2022 3.38 0.35 11.55% 3.10 3.40 3.09 9,766,253
See More Historical Prices »


Your Recent History
AMEX
UEC
Uranium En..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now