Uranium Energy Historical Data - UEC

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 High Price Low Price Open Price Close Price Last Traded
  0.0049 0.59% 0.8368 0.8463 0.83 0.84 0.8319 11:02:48
more quote information »

UEC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.900.900.830.8501522701,415-0.0632-7.02%
1 Month0.900.940.830.888761547,229-0.0632-7.02%
3 Months0.951.050.82120.9263839633,536-0.1132-11.92%
6 Months1.011.240.82120.9524113778,483-0.1732-17.15%
1 Year1.231.580.82121.181,071,417-0.3932-31.97%
3 Years1.632.000.82121.411,197,985-0.7932-48.66%
5 Years1.173.000.651.421,151,248-0.3332-28.48%

UEC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 23 2020 0.8319 -0.0082 -0.98% 0.85 0.855 0.83 585,793
Jan 22 2020 0.8401 -0.0138 -1.62% 0.86 0.875 0.84 571,122
Jan 21 2020 0.8539 -0.0161 -1.85% 0.87 0.8994 0.85 1,011,860
Jan 17 2020 0.87 -0.016 -1.81% 0.90 0.90 0.87 636,883
Jan 16 2020 0.886 -0.004 -0.45% 0.8978 0.905 0.883 362,517
Jan 15 2020 0.89 0.0038 0.43% 0.89 0.9007 0.88 448,275
Jan 14 2020 0.8862 0.0002 0.02% 0.90 0.905 0.8862 311,949
Jan 13 2020 0.886 0.004 0.45% 0.90 0.918 0.886 392,533
Jan 10 2020 0.882 -0.021 -2.33% 0.907 0.9192 0.88 416,755
Jan 09 2020 0.903 -0.0114 -1.25% 0.90 0.91 0.888 383,540
Jan 08 2020 0.9144 0.0254 2.86% 0.8895 0.9144 0.8701 781,932
Jan 07 2020 0.889 -0.007 -0.78% 0.91 0.92 0.889 286,913
Jan 06 2020 0.896 -0.0141 -1.55% 0.909 0.93 0.89 813,676
Jan 03 2020 0.9101 -0.0199 -2.14% 0.93 0.93 0.905 509,847
Jan 02 2020 0.93 0.0108 1.17% 0.93 0.93 0.905 392,345
Dec 31 2019 0.9192 0.0062 0.68% 0.92 0.92 0.90 780,373
Dec 30 2019 0.913 -0.0063 -0.69% 0.92 0.94 0.90 691,094
Dec 27 2019 0.9193 0.0193 2.14% 0.90 0.93 0.90 472,716
Dec 26 2019 0.90 -0.0033 -0.37% 0.90 0.9148 0.89 445,103
Dec 24 2019 0.9033 0.0133 1.49% 0.885 0.9097 0.882 443,182
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.