Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
UEC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 6.66 | 0.04 | 0.60% | 6.50 | 6.70 | 6.47 | 5,219,761 |
| Apr 24 2024 | 6.62 | -0.12 | -1.78% | 6.77 | 6.83 | 6.60 | 2,703,299 |
| Apr 23 2024 | 6.74 | 0.08 | 1.20% | 6.60 | 6.785 | 6.55 | 4,712,764 |
| Apr 22 2024 | 6.66 | -0.13 | -1.91% | 6.71 | 6.78 | 6.61 | 4,567,776 |
| Apr 19 2024 | 6.79 | -0.04 | -0.59% | 6.80 | 6.885 | 6.67 | 3,925,233 |
| Apr 18 2024 | 6.83 | -0.05 | -0.73% | 6.85 | 7.00 | 6.80 | 3,013,793 |
| Apr 17 2024 | 6.88 | -0.19 | -2.69% | 7.12 | 7.22 | 6.83 | 4,047,610 |
| Apr 16 2024 | 7.07 | -0.10 | -1.39% | 7.02 | 7.18 | 6.72 | 5,998,814 |
| Apr 15 2024 | 7.17 | -0.09 | -1.24% | 7.25 | 7.50 | 7.065 | 6,844,154 |
| Apr 12 2024 | 7.26 | -0.09 | -1.22% | 7.45 | 7.63 | 7.125 | 6,720,802 |
| Apr 11 2024 | 7.35 | 0.22 | 3.09% | 7.18 | 7.415 | 6.93 | 6,560,663 |
| Apr 10 2024 | 7.13 | 0.24 | 3.48% | 6.74 | 7.14 | 6.74 | 5,009,249 |
| Apr 09 2024 | 6.89 | -0.17 | -2.41% | 7.10 | 7.17 | 6.82 | 6,916,963 |
| Apr 08 2024 | 7.06 | -0.22 | -3.02% | 7.31 | 7.325 | 6.97 | 4,831,874 |
| Apr 05 2024 | 7.28 | 0.01 | 0.14% | 7.34 | 7.395 | 7.1601 | 4,420,149 |
| Apr 04 2024 | 7.27 | -0.41 | -5.34% | 7.73 | 7.73 | 7.14 | 8,231,195 |
| Apr 03 2024 | 7.68 | 0.46 | 6.37% | 7.25 | 7.77 | 7.25 | 12,419,234 |
| Apr 02 2024 | 7.22 | 0.15 | 2.12% | 7.01 | 7.22 | 6.885 | 8,000,852 |
| Apr 01 2024 | 7.07 | 0.32 | 4.74% | 6.83 | 7.12 | 6.81 | 7,621,479 |
| Mar 28 2024 | 6.75 | 0.05 | 0.75% | 6.74 | 6.915 | 6.69 | 4,720,048 |
| Mar 27 2024 | 6.70 | -0.07 | -1.03% | 6.83 | 6.83 | 6.61 | 4,668,107 |
| Mar 26 2024 | 6.77 | -0.06 | -0.88% | 6.84 | 6.935 | 6.71 | 4,196,412 |
| Mar 25 2024 | 6.83 | -0.16 | -2.29% | 7.05 | 7.26 | 6.81 | 6,065,527 |
| Mar 22 2024 | 6.99 | 0.07 | 1.01% | 6.92 | 7.095 | 6.92 | 4,429,516 |
| Mar 21 2024 | 6.92 | 0.20 | 2.98% | 6.77 | 6.9899 | 6.76 | 5,480,668 |
| Mar 20 2024 | 6.72 | 0.33 | 5.16% | 6.35 | 6.78 | 6.25 | 5,691,627 |
| Mar 19 2024 | 6.39 | 0.01 | 0.16% | 6.33 | 6.43 | 6.18 | 5,588,527 |
| Mar 18 2024 | 6.38 | 0.10 | 1.59% | 6.35 | 6.46 | 6.21 | 4,207,119 |
| Mar 15 2024 | 6.28 | -0.09 | -1.41% | 6.44 | 6.51 | 6.23 | 12,703,180 |
| Mar 14 2024 | 6.37 | -0.12 | -1.85% | 6.51 | 6.53 | 6.07 | 9,509,914 |
| Mar 13 2024 | 6.49 | -0.24 | -3.57% | 6.75 | 7.09 | 6.44 | 14,076,124 |
| Mar 12 2024 | 6.73 | 0.23 | 3.54% | 6.50 | 6.86 | 6.495 | 6,792,783 |
| Mar 11 2024 | 6.50 | 0.13 | 2.04% | 6.40 | 6.60 | 6.26 | 5,476,241 |
| Mar 08 2024 | 6.37 | -0.41 | -6.05% | 6.85 | 6.92 | 6.35 | 7,312,145 |
| Mar 07 2024 | 6.78 | 0.34 | 5.28% | 6.49 | 6.82 | 6.45 | 6,183,111 |
| Mar 06 2024 | 6.44 | -0.06 | -0.92% | 6.55 | 6.65 | 6.43 | 5,496,249 |
| Mar 05 2024 | 6.50 | -0.22 | -3.27% | 6.68 | 6.735 | 6.50 | 5,293,903 |
| Mar 04 2024 | 6.72 | -0.22 | -3.17% | 7.10 | 7.15 | 6.70 | 6,540,358 |
| Mar 01 2024 | 6.94 | 0.46 | 7.10% | 6.50 | 7.09 | 6.48 | 10,649,559 |
| Feb 29 2024 | 6.48 | 0.12 | 1.89% | 6.48 | 6.57 | 6.33 | 6,985,554 |
| Feb 28 2024 | 6.36 | -0.30 | -4.50% | 6.61 | 6.66 | 6.30 | 6,040,404 |
| Feb 27 2024 | 6.66 | 0.26 | 4.06% | 6.50 | 6.80 | 6.455 | 7,545,605 |
| Feb 26 2024 | 6.40 | 0.05 | 0.79% | 6.28 | 6.51 | 6.2413 | 7,463,099 |
| Feb 23 2024 | 6.35 | -0.16 | -2.46% | 6.40 | 6.48 | 6.31 | 9,009,738 |
| Feb 22 2024 | 6.51 | -0.18 | -2.69% | 6.74 | 6.83 | 6.465 | 7,901,708 |
| Feb 21 2024 | 6.69 | -0.02 | -0.30% | 6.48 | 6.78 | 6.42 | 8,192,962 |
| Feb 20 2024 | 6.71 | -0.68 | -9.20% | 7.30 | 7.3599 | 6.66 | 11,148,046 |
| Feb 16 2024 | 7.39 | -0.14 | -1.86% | 7.52 | 7.56 | 7.39 | 5,083,546 |
| Feb 15 2024 | 7.53 | -0.08 | -1.05% | 7.61 | 7.68 | 7.48 | 4,723,016 |
| Feb 14 2024 | 7.61 | -0.03 | -0.39% | 7.62 | 7.7799 | 7.55 | 5,652,172 |
| Feb 13 2024 | 7.64 | -0.30 | -3.78% | 7.83 | 7.92 | 7.60 | 8,511,550 |
| Feb 12 2024 | 7.94 | 0.23 | 2.98% | 7.77 | 8.01 | 7.63 | 8,395,502 |
| Feb 09 2024 | 7.71 | 0.11 | 1.45% | 7.61 | 7.87 | 7.57 | 8,159,443 |
| Feb 08 2024 | 7.60 | -0.28 | -3.55% | 7.90 | 7.98 | 7.37 | 9,832,391 |
| Feb 07 2024 | 7.88 | 0.18 | 2.34% | 7.81 | 7.98 | 7.71 | 5,977,936 |
| Feb 06 2024 | 7.70 | -0.28 | -3.51% | 7.98 | 8.00 | 7.70 | 5,389,544 |
| Feb 05 2024 | 7.98 | -0.16 | -1.97% | 8.12 | 8.12 | 7.81 | 6,698,745 |
| Feb 02 2024 | 8.14 | -0.06 | -0.73% | 8.12 | 8.196 | 8.01 | 6,599,349 |
| Feb 01 2024 | 8.20 | 0.56 | 7.33% | 7.90 | 8.34 | 7.86 | 15,398,088 |
| Jan 31 2024 | 7.64 | 0.02 | 0.26% | 7.62 | 7.835 | 7.36 | 12,173,062 |
| Jan 30 2024 | 7.62 | 0.21 | 2.83% | 7.38 | 7.63 | 7.31 | 5,950,779 |
| Jan 29 2024 | 7.41 | -0.02 | -0.27% | 7.40 | 7.43 | 7.12 | 7,555,569 |
