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 | -0.41 | -7.50915750916 | 5.46 | 5.7 | 4.7231 | 8960467 | 5.18117109 | CS |
| 4 | -1.85 | -26.8115942029 | 6.9 | 7.2 | 4.7231 | 7732240 | 5.83172727 | CS |
| 12 | -3.12 | -38.188494492 | 8.17 | 8.49 | 4.7231 | 6942710 | 6.68982433 | CS |
| 26 | 0.74 | 17.1693735499 | 4.31 | 8.93 | 4.22 | 7633119 | 7.07712389 | CS |
| 52 | -1.44 | -22.18798151 | 6.49 | 8.93 | 4.06 | 6893991 | 6.66702756 | CS |
| 156 | 1.11 | 28.1725888325 | 3.94 | 8.93 | 2.3 | 8149911 | 5.08680945 | CS |
| 260 | 4.47 | 770.689655172 | 0.58 | 8.93 | 0.35 | 6782278 | 4.44949972 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 4.99 | -0.09 | -1.77 | 5.19 | 5.2186 | 4.92 | 8483410 |
| 1741303800 | 5.08 | -0.18 | -3.42 | 5.24 | 5.36 | 5.04 | 6670081 |
| 1741217400 | 5.26 | 0.01 | 0.19 | 5.2699999 | 5.29 | 5.12 | 6155837 |
| 1741131000 | 5.25 | 0.33 | 6.71 | 4.8 | 5.39 | 4.7231 | 9616865 |
| 1741044600 | 4.92 | -0.68 | -12.14 | 5.69 | 5.7 | 4.87 | 14466447 |
| 1740785400 | 5.6 | 0.18 | 3.32 | 5.46 | 5.605 | 5.28 | 7893106 |
| 1740699000 | 5.42 | -0.12 | -2.17 | 5.8 | 5.9612999 | 5.4 | 6966168 |
| 1740612600 | 5.54 | 0.14 | 2.59 | 5.5599999 | 5.69 | 5.45 | 7506429 |
| 1740526200 | 5.4 | -0.2 | -3.57 | 5.5599999 | 5.59 | 5.3099999 | 8696985 |
| 1740439800 | 5.6 | -0.08 | -1.41 | 5.76 | 5.78 | 5.5 | 7327403 |
| 1740180600 | 5.68 | -0.3 | -5.02 | 6.01 | 6.03 | 5.615 | 7950791 |
| 1740094200 | 5.98 | -0.01 | -0.17 | 6.04 | 6.13 | 5.925 | 5699350 |
| 1740007800 | 5.99 | -0.4 | -6.31 | 6.35 | 6.41 | 5.8432 | 16308115 |
| 1739921400 | 6.3933 | 0 | 0.05 | 6.46 | 6.475 | 6.25 | 7623982 |
| 1739575800 | 6.39 | -0.59 | -8.45 | 6.99 | 7 | 6.36 | 9541710 |
| 1739489400 | 6.98 | -0.08 | -1.13 | 7.08 | 7.129 | 6.8 | 7069741 |
| 1739403000 | 7.06 | 0.17 | 2.47 | 6.85 | 7.2 | 6.77 | 5422105 |
| 1739316600 | 6.89 | -0.03 | -0.43 | 6.92 | 7.065 | 6.865 | 4039445 |
| 1739230200 | 6.92 | -0.03 | -0.43 | 7 | 7.16 | 6.88 | 4086362 |
| 1738971000 | 6.95 | 0.16 | 2.36 | 6.9 | 7.14 | 6.8527 | 4058677 |
| 1738884600 | 6.79 | -0.25 | -3.55 | 7.04 | 7.04 | 6.725 | 5353237 |
| 1738798200 | 7.04 | -0.06 | -0.85 | 7 | 7.2 | 6.96 | 3409182 |
| 1738711800 | 7.1 | 0.23 | 3.35 | 7.01 | 7.125 | 6.91 | 4531368 |
| 1738625400 | 6.87 | -0.19 | -2.69 | 6.9 | 7.16 | 6.73 | 4903374 |
| 1738366200 | 7.06 | -0.21 | -2.89 | 7.27 | 7.34 | 7.0048 | 4070500 |
| 1738279800 | 7.27 | 0.09 | 1.25 | 7.34 | 7.4 | 7.22 | 4605386 |
| 1738193400 | 7.18 | 0.23 | 3.31 | 6.9 | 7.2871 | 6.85 | 5924699 |
| 1738107000 | 6.95 | -0.12 | -1.70 | 7.21 | 7.27 | 6.91 | 6444549 |
| 1738020600 | 7.07 | -0.94 | -11.74 | 7.41 | 7.47 | 6.975 | 11861063 |
| 1737761400 | 8.01 | 0.11 | 1.39 | 8.35 | 8.49 | 7.95 | 8702585 |
| 1737675000 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 0 |
| 1737588600 | 7.9 | 0.48 | 6.47 | 7.49 | 8.1 | 7.378 | 9775035 |
| 1737502200 | 7.42 | 0.34 | 4.80 | 7.15 | 7.61 | 7.15 | 7555847 |
| 1737156600 | 7.08 | 0.23 | 3.36 | 6.9 | 7.2299 | 6.8 | 7986187 |
| 1737070200 | 6.85 | -0.13 | -1.86 | 6.98 | 7.02 | 6.74 | 7003162 |
| 1736983800 | 6.98 | 0.08 | 1.16 | 7.1 | 7.1014 | 6.88 | 4774488 |
| 1736897400 | 6.9 | -0.09 | -1.29 | 7.02 | 7.13 | 6.835 | 4871951 |
| 1736811000 | 6.99 | -0.04 | -0.57 | 6.98 | 7.275 | 6.885 | 5870250 |
| 1736551800 | 7.03 | -0.14 | -1.95 | 7.17 | 7.3199 | 6.9845 | 5061453 |
| 1736379000 | 7.17 | -0.14 | -1.92 | 7.22 | 7.51 | 7.02 | 9096764 |
| 1736292600 | 7.31 | -0.35 | -4.57 | 7.8 | 7.8 | 7.23 | 6575306 |
| 1736206200 | 7.66 | 0.02 | 0.26 | 7.75 | 7.9 | 7.6 | 6968621 |
| 1735947000 | 7.64 | 0.02 | 0.26 | 7.71 | 7.78 | 7.29 | 7429142 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
