Uranium Energy Corp (UEC)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.61 | 8.59154929577 | 7.1 | 7.76 | 6.69 | 8917313 | 7.04551913 | CS |
| 4 | -0.92 | -10.6604866744 | 8.63 | 8.93 | 6.69 | 6591236 | 7.52545187 | CS |
| 12 | 0.88 | 12.8843338214 | 6.83 | 8.93 | 6.69 | 8051207 | 7.83975766 | CS |
| 26 | 1.77 | 29.797979798 | 5.94 | 8.93 | 4.06 | 7328423 | 6.68580709 | CS |
| 52 | 1.37 | 21.6088328076 | 6.34 | 8.93 | 4.06 | 7095936 | 6.82836414 | CS |
| 156 | 4.15 | 116.573033708 | 3.56 | 8.93 | 2.3 | 8346356 | 4.89209957 | CS |
| 260 | 6.78 | 729.032258065 | 0.93 | 8.93 | 0.35 | 6581203 | 4.35273642 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735860600 | 7.62 | 0.93 | 13.90 | 6.9 | 7.65 | 6.88 | 10221422 |
| 1735687800 | 6.69 | -0.18 | -2.62 | 6.81 | 6.9 | 6.69 | 11714445 |
| 1735601400 | 6.87 | -0.14 | -2.00 | 6.82 | 6.985 | 6.75 | 8450590 |
| 1735342200 | 7.01 | -0.22 | -3.04 | 7.1 | 7.15 | 6.915 | 5567247 |
| 1735255800 | 7.23 | 0.09 | 1.26 | 7.18 | 7.29 | 7.09 | 2915013 |
| 1735077840 | 7.14 | -0.06 | -0.83 | 7.21 | 7.23 | 7.0423 | 1793520 |
| 1734996600 | 7.2 | 0.12 | 1.69 | 7.18 | 7.26 | 7.08 | 3946028 |
| 1734737400 | 7.08 | -0.38 | -5.09 | 7.17 | 7.445 | 7.01 | 10999274 |
| 1734651000 | 7.46 | 0.3 | 4.19 | 7.3 | 7.515 | 7.21 | 5256103 |
| 1734564600 | 7.16 | -0.38 | -5.04 | 7.55 | 7.7 | 7.11 | 6076734 |
| 1734478200 | 7.54 | -0.15 | -1.95 | 7.5 | 7.63 | 7.34 | 6753759 |
| 1734391800 | 7.69 | -0.19 | -2.41 | 7.8 | 7.9265 | 7.5 | 7736581 |
| 1734132600 | 7.88 | -0.3 | -3.67 | 8.17 | 8.25 | 7.84 | 5071157 |
| 1734046200 | 8.18 | -0.28 | -3.31 | 8.2899999 | 8.36 | 8.0501 | 5319605 |
| 1733959800 | 8.46 | 0.35 | 4.32 | 8.27 | 8.48 | 8.15 | 7418845 |
| 1733873400 | 8.11 | 0.1 | 1.25 | 8.0399999 | 8.21 | 7.8 | 7016154 |
| 1733787000 | 8.01 | -0.52 | -6.10 | 8.5 | 8.53 | 7.9203 | 7191416 |
| 1733527800 | 8.53 | -0.04 | -0.47 | 8.63 | 8.93 | 8.44 | 6625954 |
| 1733441400 | 8.57 | 0.41 | 4.96 | 8.11 | 8.73 | 8.1 | 8710860 |
| 1733355000 | 8.1649999 | -0.03 | -0.31 | 8.26 | 8.49 | 8.03 | 5084419 |
| 1733268600 | 8.19 | 0.09 | 1.11 | 8.11 | 8.28 | 7.93 | 4809137 |
| 1733182200 | 8.1 | -0.21 | -2.53 | 8.2899999 | 8.3699999 | 7.88 | 5979816 |
| 1732917840 | 8.31 | 0.22 | 2.72 | 8.15 | 8.6199999 | 8.1199999 | 4639397 |
| 1732750200 | 8.09 | -0.02 | -0.25 | 8.24 | 8.34 | 8.05 | 3366563 |
| 1732663800 | 8.11 | 0.03 | 0.37 | 7.99 | 8.26 | 7.82 | 5468219 |
| 1732577400 | 8.08 | -0.38 | -4.49 | 8.58 | 8.765 | 7.94 | 12979863 |
| 1732318200 | 8.46 | 0.06 | 0.71 | 8.45 | 8.56 | 8.3 | 11629252 |
| 1732231800 | 8.4 | 0.26 | 3.19 | 8.35 | 8.46 | 8.115 | 6259654 |
| 1732145400 | 8.14 | -0.46 | -5.35 | 8.6 | 8.63 | 8.03 | 7461843 |
| 1732059000 | 8.6 | 0.32 | 3.86 | 8.35 | 8.6 | 8.25 | 11082328 |
| 1731972600 | 8.28 | 0.86 | 11.59 | 7.67 | 8.5 | 7.67 | 19632617 |
| 1731713400 | 7.42 | 0.06 | 0.82 | 7.39 | 8.345 | 7.23 | 18598145 |
| 1731627000 | 7.36 | 0.09 | 1.24 | 7.3 | 7.485 | 7.26 | 3835925 |
| 1731540600 | 7.27 | -0.42 | -5.46 | 7.73 | 7.77 | 7.265 | 6190422 |
| 1731454200 | 7.69 | 0.01 | 0.13 | 7.5 | 7.76 | 7.23 | 8732264 |
| 1731367800 | 7.68 | -0.25 | -3.15 | 7.93 | 7.95 | 7.44 | 7294423 |
| 1731108600 | 7.93 | -0.05 | -0.63 | 8.07 | 8.225 | 7.692 | 5206193 |
| 1731022200 | 7.98 | 0.45 | 5.98 | 7.7 | 8.05 | 7.6021 | 8898943 |
| 1730935800 | 7.53 | 0.41 | 5.76 | 7.75 | 7.83 | 7.39 | 9870952 |
| 1730849400 | 7.12 | -0.16 | -2.20 | 7.22 | 7.3499 | 7.04 | 5591422 |
| 1730763000 | 7.28 | -0.01 | -0.14 | 7.1 | 7.32 | 6.91 | 7755010 |
| 1730500200 | 7.29 | -0.13 | -1.75 | 7.55 | 7.79 | 7.23 | 7849827 |
| 1730413800 | 7.42 | -0.36 | -4.63 | 7.66 | 7.74 | 7.37 | 6851534 |
| 1730327400 | 7.78 | -0.21 | -2.63 | 7.98 | 8.0889 | 7.75 | 4321365 |
| 1730241000 | 7.99 | -0.04 | -0.50 | 7.99 | 8.218 | 7.84 | 6247577 |
| 1730154600 | 8.03 | 0.3 | 3.88 | 7.74 | 8.08 | 7.66 | 5692063 |
| 1729895400 | 7.73 | -0.23 | -2.89 | 7.92 | 8.1 | 7.71 | 5947617 |
| 1729809000 | 7.96 | 0.19 | 2.45 | 7.85 | 8.01 | 7.75 | 5245325 |
| 1729722600 | 7.77 | -0.19 | -2.39 | 7.8 | 7.96 | 7.615 | 8899299 |
| 1729636200 | 7.96 | -0.47 | -5.58 | 8.3 | 8.41 | 7.9 | 9704973 |
| 1729549800 | 8.43 | -0.03 | -0.35 | 8.65 | 8.67 | 8.31 | 11093729 |
| 1729290600 | 8.46 | 0.11 | 1.32 | 8.59 | 8.63 | 8.225 | 13641046 |
| 1729204200 | 8.35 | 0.39 | 4.90 | 8.1199999 | 8.66 | 7.87 | 27380203 |
| 1729117800 | 7.96 | 0.62 | 8.45 | 7.5 | 8.1 | 7.48 | 20892285 |
| 1729031400 | 7.34 | 0.2 | 2.80 | 7.31 | 7.4 | 7.14 | 9011783 |
| 1728945000 | 7.14 | 0.05 | 0.71 | 7.09 | 7.14 | 6.96 | 4176102 |
| 1728685800 | 7.09 | 0.22 | 3.20 | 6.83 | 7.195 | 6.76 | 6992483 |
| 1728599400 | 6.87 | 0.11 | 1.63 | 6.61 | 6.89 | 6.6 | 5184262 |
| 1728513000 | 6.76 | -0.11 | -1.60 | 6.78 | 6.905 | 6.69 | 4300885 |
| 1728426600 | 6.87 | 0.18 | 2.69 | 6.6 | 6.886 | 6.55 | 5390586 |
| 1728340200 | 6.69 | -0.24 | -3.46 | 6.93 | 6.98 | 6.54 | 5435704 |
| 1728081000 | 6.93 | 0.27 | 4.05 | 6.8 | 7.09 | 6.69 | 7123336 |
| 1727994600 | 6.66 | -0.14 | -2.06 | 6.88 | 6.98 | 6.61 | 6557104 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
