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 | -0.005 | -0.0806451612903 | 6.2 | 6.82 | 6 | 14737916 | 6.37166133 | CS |
| 4 | 0.645 | 11.6216216216 | 5.55 | 7.129 | 5.025 | 16991132 | 6.14993789 | CS |
| 12 | 0.645 | 11.6216216216 | 5.55 | 7.129 | 3.85 | 11046258 | 5.59717633 | CS |
| 26 | -1.975 | -24.1738066095 | 8.17 | 8.49 | 3.85 | 9002662 | 5.94076456 | CS |
| 52 | 0.495 | 8.68421052632 | 5.7 | 8.93 | 3.85 | 8125828 | 6.22937604 | CS |
| 156 | 2.475 | 66.5322580645 | 3.72 | 8.93 | 2.3 | 7594656 | 5.26240984 | CS |
| 260 | 5.215 | 532.142857143 | 0.98 | 8.93 | 0.82 | 7269580 | 4.58498561 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1749767400 | 6.23 | -0.05 | -0.80 | 6.38 | 6.38 | 6.17 | 7800803 |
| 1749681000 | 6.28 | 0.09 | 1.45 | 6.3 | 6.6497 | 6.13 | 15277324 |
| 1749594600 | 6.19 | -0.42 | -6.35 | 6.73 | 6.74 | 6.095 | 16237558 |
| 1749508200 | 6.61 | 0.34 | 5.42 | 6.55 | 6.82 | 6.475 | 26322483 |
| 1749249000 | 6.2699999 | 0.15 | 2.45 | 6.2 | 6.28 | 6.0599999 | 8051410 |
| 1749162600 | 6.12 | -0.03 | -0.49 | 6.2699999 | 6.32 | 6.03 | 12951357 |
| 1749076200 | 6.15 | -0.21 | -3.30 | 6.4 | 6.4256 | 6.08 | 11008374 |
| 1748989800 | 6.36 | 0.67 | 11.78 | 6.2 | 6.42 | 5.9805 | 23214027 |
| 1748903400 | 5.69 | -0.24 | -4.05 | 6.09 | 6.24 | 5.63 | 11330573 |
| 1748644200 | 5.93 | -0.08 | -1.33 | 5.9 | 5.985 | 5.8099999 | 12831770 |
| 1748557800 | 6.01 | -0.3 | -4.75 | 6.39 | 6.48 | 5.93 | 15067547 |
| 1748471400 | 6.3099999 | -0.27 | -4.10 | 6.66 | 6.74 | 6.29 | 14749571 |
| 1748385000 | 6.58 | 0.13 | 2.02 | 7.07 | 7.129 | 6.5 | 32110651 |
| 1748039400 | 6.45 | 1.29 | 25.00 | 6 | 6.53 | 5.76 | 66167795 |
| 1747953000 | 5.16 | -0.1 | -1.90 | 5.24 | 5.26 | 5.08 | 11465011 |
| 1747866600 | 5.26 | 0.07 | 1.35 | 5.19 | 5.47 | 5.13 | 10699870 |
| 1747780200 | 5.19 | 0.03 | 0.58 | 5.14 | 5.21 | 5.025 | 9894122 |
| 1747693800 | 5.16 | -0.13 | -2.46 | 5.11 | 5.32 | 5.09 | 8940282 |
| 1747434600 | 5.29 | -0.33 | -5.87 | 5.55 | 5.58 | 5.255 | 8710984 |
| 1747348200 | 5.62 | -0.05 | -0.88 | 5.57 | 5.6849999 | 5.49 | 4198021 |
| 1747261800 | 5.67 | 0.04 | 0.71 | 5.6 | 5.74 | 5.58 | 5734818 |
| 1747175400 | 5.63 | 0.1 | 1.81 | 5.54 | 5.71 | 5.54 | 7075109 |
| 1747089000 | 5.53 | -0.17 | -2.98 | 5.95 | 5.97 | 5.51 | 8653815 |
| 1746829800 | 5.7 | 0.12 | 2.15 | 5.6 | 5.74 | 5.46 | 10189797 |
| 1746743400 | 5.58 | -0.19 | -3.29 | 5.94 | 5.9942 | 5.55 | 13267704 |
| 1746657000 | 5.7699999 | 0.22 | 3.96 | 5.85 | 5.9 | 5.6498 | 12093443 |
| 1746570600 | 5.55 | 0.31 | 5.92 | 5.15 | 5.695 | 5.14 | 14102090 |
| 1746484200 | 5.24 | -0.04 | -0.76 | 5.29 | 5.32 | 5.13 | 5240624 |
| 1746225000 | 5.28 | 0.01 | 0.19 | 5.33 | 5.4 | 5.21 | 8133195 |
| 1746138600 | 5.2699999 | 0.02 | 0.38 | 5.33 | 5.4 | 5.1449999 | 6826122 |
| 1746052200 | 5.25 | -0.06 | -1.13 | 5.12 | 5.3099999 | 5.045 | 4776586 |
| 1745965800 | 5.3099999 | -0.11 | -2.03 | 5.42 | 5.48 | 5.2699999 | 4613702 |
| 1745879400 | 5.42 | 0.16 | 3.04 | 5.28 | 5.465 | 5.19 | 7095411 |
| 1745620200 | 5.26 | -0.01 | -0.19 | 5.2699999 | 5.2966 | 5.15 | 4617467 |
| 1745533800 | 5.2699999 | 0.09 | 1.74 | 5.2 | 5.34 | 5.11 | 6671475 |
| 1745447400 | 5.18 | 0.34 | 7.02 | 5 | 5.22 | 4.962 | 11896650 |
| 1745361000 | 4.84 | 0.08 | 1.68 | 4.83 | 4.95 | 4.78 | 5596346 |
| 1745274600 | 4.76 | -0.29 | -5.74 | 5.1 | 5.16 | 4.66 | 6779783 |
| 1744929000 | 5.05 | 0.23 | 4.77 | 4.85 | 5.1 | 4.795 | 6803935 |
| 1744842600 | 4.82 | 0.21 | 4.56 | 4.62 | 5.13 | 4.5801 | 11296617 |
| 1744756200 | 4.61 | -0.14 | -2.95 | 4.7699999 | 4.87 | 4.5599999 | 6912971 |
| 1744669800 | 4.75 | 0.07 | 1.50 | 4.85 | 4.88 | 4.63 | 5917810 |
| 1744410600 | 4.68 | 0.3 | 6.85 | 4.38 | 4.7392 | 4.38 | 7482972 |
| 1744324200 | 4.38 | -0.04 | -0.90 | 4.3099999 | 4.45 | 4.18 | 7396311 |
| 1744237800 | 4.42 | 0.42 | 10.50 | 3.96 | 4.5 | 3.9 | 12393938 |
| 1744151400 | 4 | -0.1 | -2.44 | 4.43 | 4.44 | 3.9 | 10529062 |
| 1744065000 | 4.1 | -0.12 | -2.84 | 4 | 4.565 | 3.85 | 14702080 |
| 1743805800 | 4.22 | -0.23 | -5.17 | 4.33 | 4.43 | 3.99 | 12531738 |
| 1743719400 | 4.45 | -0.26 | -5.52 | 4.36 | 4.63 | 4.34 | 7005488 |
| 1743633000 | 4.71 | 0.05 | 1.07 | 4.57 | 4.73 | 4.54 | 6440208 |
| 1743546600 | 4.66 | -0.12 | -2.51 | 4.79 | 4.8426 | 4.5 | 9713731 |
| 1743460200 | 4.78 | -0.19 | -3.82 | 4.7699999 | 4.88 | 4.72 | 9022100 |
| 1743201000 | 4.97 | -0.14 | -2.74 | 5.12 | 5.15 | 4.95 | 5394383 |
| 1743114600 | 5.11 | -0.17 | -3.22 | 5.17 | 5.23 | 5.08 | 4665475 |
| 1743028200 | 5.28 | -0.04 | -0.75 | 5.37 | 5.45 | 5.24 | 4767902 |
| 1742941800 | 5.32 | -0.21 | -3.80 | 5.55 | 5.575 | 5.24 | 5736121 |
| 1742855400 | 5.53 | 0 | 0.00 | 5.63 | 5.7 | 5.45 | 7066970 |
| 1742596200 | 5.53 | -0.09 | -1.60 | 5.55 | 5.6 | 5.405 | 14509500 |
| 1742509800 | 5.62 | 0.11 | 2.00 | 5.5 | 5.815 | 5.41 | 6983932 |
| 1742423400 | 5.51 | -0.01 | -0.24 | 5.5599999 | 5.64 | 5.43 | 5976147 |
| 1742337000 | 5.5235 | 0 | 0.06 | 5.5199999 | 5.6 | 5.37 | 6539940 |
| 1742250600 | 5.5199999 | 0.44 | 8.66 | 5.16 | 5.565 | 5.15 | 9324405 |
| 1741991400 | 5.08 | -0.11 | -2.12 | 5.24 | 5.28 | 5.07 | 7500115 |
| 1741905000 | 5.19 | 0.06 | 1.17 | 5.12 | 5.271 | 5.01 | 8636796 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
