Register to chat with like-minded investors on our interactive forums.
UEC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24 2024 | 6.45 | 0.26 | 4.20% | 6.58 | 6.60 | 6.13 | 15,854,658 |
| Sep 23 2024 | 6.19 | 0.65 | 11.73% | 5.74 | 6.34 | 5.72 | 23,887,256 |
| Sep 20 2024 | 5.54 | 0.22 | 4.14% | 5.65 | 5.74 | 5.45 | 10,819,996 |
| Sep 19 2024 | 5.32 | 0.38 | 7.69% | 5.23 | 5.4192 | 5.08 | 5,621,988 |
| Sep 18 2024 | 4.94 | -0.04 | -0.80% | 4.99 | 5.23 | 4.8502 | 5,472,182 |
| Sep 17 2024 | 4.98 | -0.13 | -2.54% | 5.15 | 5.17 | 4.96 | 3,409,573 |
| Sep 16 2024 | 5.11 | 0.03 | 0.59% | 5.09 | 5.15 | 5.001 | 4,461,016 |
| Sep 13 2024 | 5.08 | -0.17 | -3.24% | 5.29 | 5.29 | 5.03 | 4,809,062 |
| Sep 12 2024 | 5.25 | 0.07 | 1.35% | 5.27 | 5.35 | 5.19 | 4,927,601 |
| Sep 11 2024 | 5.18 | 0.57 | 12.36% | 4.58 | 5.22 | 4.58 | 10,297,833 |
| Sep 10 2024 | 4.61 | 0.23 | 5.25% | 4.40 | 4.655 | 4.38 | 5,509,608 |
| Sep 09 2024 | 4.38 | 0.12 | 2.82% | 4.31 | 4.38 | 4.22 | 5,179,411 |
| Sep 06 2024 | 4.26 | -0.33 | -7.19% | 4.58 | 4.60 | 4.06 | 16,544,984 |
| Sep 05 2024 | 4.59 | -0.20 | -4.18% | 4.80 | 4.81 | 4.59 | 3,679,005 |
| Sep 04 2024 | 4.79 | 0.07 | 1.48% | 4.69 | 4.88 | 4.64 | 5,975,131 |
| Sep 03 2024 | 4.72 | -0.51 | -9.75% | 5.09 | 5.11 | 4.665 | 7,070,731 |
| Aug 30 2024 | 5.23 | 0.15 | 2.95% | 5.13 | 5.23 | 5.05 | 4,027,623 |
| Aug 29 2024 | 5.08 | 0.02 | 0.40% | 5.08 | 5.18 | 5.01 | 3,262,053 |
| Aug 28 2024 | 5.06 | -0.25 | -4.71% | 5.19 | 5.26 | 5.03 | 5,468,975 |
| Aug 27 2024 | 5.31 | 0.01 | 0.19% | 5.21 | 5.39 | 5.19 | 5,809,996 |
| Aug 26 2024 | 5.30 | -0.07 | -1.30% | 5.51 | 5.58 | 5.215 | 8,474,219 |
| Aug 23 2024 | 5.37 | 0.62 | 13.05% | 5.10 | 5.58 | 5.05 | 10,179,498 |
| Aug 22 2024 | 4.75 | -0.29 | -5.75% | 5.06 | 5.10 | 4.72 | 5,814,329 |
| Aug 21 2024 | 5.04 | 0.02 | 0.40% | 5.05 | 5.13 | 4.96 | 4,667,120 |
| Aug 20 2024 | 5.02 | 0.14 | 2.87% | 4.90 | 5.12 | 4.87 | 5,449,517 |
| Aug 19 2024 | 4.88 | 0.03 | 0.62% | 4.85 | 4.94 | 4.78 | 4,812,581 |
| Aug 16 2024 | 4.85 | -0.10 | -2.02% | 4.91 | 4.9589 | 4.81 | 5,556,692 |
| Aug 15 2024 | 4.95 | 0.22 | 4.65% | 4.81 | 5.03 | 4.77 | 5,241,890 |
| Aug 14 2024 | 4.73 | -0.04 | -0.84% | 4.82 | 4.89 | 4.69 | 4,661,149 |
| Aug 13 2024 | 4.77 | -0.03 | -0.63% | 4.97 | 4.97 | 4.70 | 4,680,150 |
| Aug 12 2024 | 4.80 | 0.29 | 6.43% | 4.54 | 4.91 | 4.54 | 5,883,643 |
| Aug 09 2024 | 4.51 | -0.03 | -0.66% | 4.50 | 4.57 | 4.42 | 4,786,414 |
| Aug 08 2024 | 4.54 | 0.16 | 3.65% | 4.48 | 4.62 | 4.43 | 4,736,937 |
| Aug 07 2024 | 4.38 | -0.05 | -1.13% | 4.60 | 4.6799 | 4.37 | 5,424,480 |
| Aug 06 2024 | 4.43 | -0.02 | -0.45% | 4.66 | 4.66 | 4.38 | 8,039,978 |
| Aug 05 2024 | 4.45 | -0.22 | -4.71% | 4.28 | 4.46 | 4.13 | 15,497,452 |
| Aug 02 2024 | 4.67 | -0.66 | -12.38% | 5.06 | 5.08 | 4.61 | 14,248,055 |
| Aug 01 2024 | 5.33 | -0.60 | -10.12% | 5.88 | 5.90 | 5.10 | 11,039,893 |
| Jul 31 2024 | 5.93 | 0.24 | 4.22% | 5.83 | 6.085 | 5.715 | 12,975,884 |
| Jul 30 2024 | 5.69 | 0.13 | 2.34% | 5.56 | 5.71 | 5.5031 | 4,283,689 |
| Jul 29 2024 | 5.56 | -0.17 | -2.97% | 5.74 | 5.82 | 5.5101 | 4,277,849 |
| Jul 26 2024 | 5.73 | 0.24 | 4.37% | 5.61 | 5.76 | 5.55 | 4,758,729 |
| Jul 25 2024 | 5.49 | -0.14 | -2.49% | 5.54 | 5.61 | 5.38 | 8,643,179 |
| Jul 24 2024 | 5.63 | -0.21 | -3.60% | 5.82 | 5.85 | 5.60 | 5,046,063 |
| Jul 23 2024 | 5.84 | -0.01 | -0.09% | 5.86 | 5.90 | 5.76 | 7,778,598 |
| Jul 22 2024 | 5.845 | -0.02 | -0.26% | 5.90 | 6.00 | 5.81 | 4,111,053 |
| Jul 19 2024 | 5.86 | -0.07 | -1.18% | 5.91 | 6.005 | 5.80 | 4,947,042 |
| Jul 18 2024 | 5.93 | -0.35 | -5.57% | 6.35 | 6.41 | 5.89 | 6,228,132 |
| Jul 17 2024 | 6.28 | -0.57 | -8.32% | 6.78 | 6.78 | 6.26 | 6,062,461 |
| Jul 16 2024 | 6.85 | 0.05 | 0.74% | 6.86 | 6.88 | 6.64 | 3,972,617 |
| Jul 15 2024 | 6.80 | 0.03 | 0.44% | 6.78 | 6.97 | 6.7401 | 4,113,482 |
| Jul 12 2024 | 6.77 | 0.15 | 2.27% | 6.86 | 6.86 | 6.67 | 4,671,069 |
| Jul 11 2024 | 6.62 | 0.14 | 2.16% | 6.57 | 6.66 | 6.45 | 4,913,626 |
| Jul 10 2024 | 6.48 | 0.47 | 7.82% | 6.10 | 6.515 | 6.10 | 7,704,599 |
| Jul 09 2024 | 6.01 | 0.04 | 0.67% | 5.94 | 6.03 | 5.86 | 3,582,585 |
| Jul 08 2024 | 5.97 | -0.04 | -0.67% | 5.95 | 6.115 | 5.93 | 3,281,236 |
| Jul 05 2024 | 6.01 | -0.02 | -0.33% | 6.05 | 6.07 | 5.85 | 3,727,680 |
| Jul 03 2024 | 6.03 | 0.17 | 2.90% | 5.94 | 6.105 | 5.93 | 2,523,117 |
| Jul 02 2024 | 5.86 | 0.10 | 1.74% | 5.74 | 5.89 | 5.72 | 3,426,171 |
| Jul 01 2024 | 5.76 | -0.25 | -4.16% | 5.92 | 6.01 | 5.75 | 5,007,721 |
| Jun 28 2024 | 6.01 | 0.04 | 0.67% | 5.99 | 6.20 | 5.86 | 17,992,594 |
| Jun 27 2024 | 5.97 | 0.26 | 4.55% | 5.76 | 6.00 | 5.72 | 4,014,003 |
