Uranium Energy Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 4.910 | 4.949 | 4.855 | 4.855 | 4.855 | 18,437 |
| 2024-08-15 | 4.810 | 5.029 | 4.775 | 4.999 | 4.999 | 44,494 |
| 2024-08-14 | 4.910 | 4.910 | 4.694 | 4.721 | 4.721 | 25,287 |
| 2024-08-13 | 4.910 | 4.990 | 4.701 | 4.760 | 4.760 | 38,677 |
| 2024-08-12 | 4.600 | 4.830 | 4.540 | 4.830 | 4.830 | 66,896 |
| 2024-08-09 | 4.540 | 4.549 | 4.431 | 4.549 | 4.549 | 44,957 |
| 2024-08-08 | 4.480 | 4.620 | 4.431 | 4.580 | 4.580 | 96,650 |
| 2024-08-07 | 4.600 | 4.655 | 4.430 | 4.431 | 4.431 | 62,444 |
| 2024-08-06 | 4.640 | 4.660 | 4.380 | 4.469 | 4.469 | 70,294 |
| 2024-08-05 | 4.570 | 4.570 | 4.110 | 4.399 | 4.399 | 385,762 |
| 2024-08-02 | 5.330 | 5.370 | 4.680 | 4.699 | 4.699 | 161,026 |
| 2024-08-01 | 5.880 | 5.900 | 5.160 | 5.160 | 5.160 | 128,968 |
| 2024-07-31 | 5.810 | 5.940 | 5.739 | 5.935 | 5.935 | 54,920 |
| 2024-07-30 | 5.560 | 5.682 | 5.510 | 5.601 | 5.601 | 83,428 |
| 2024-07-29 | 5.740 | 5.820 | 5.530 | 5.551 | 5.551 | 60,191 |
| 2024-07-26 | 5.560 | 5.720 | 5.560 | 5.699 | 5.699 | 29,798 |
| 2024-07-25 | 5.630 | 5.630 | 5.400 | 5.500 | 5.500 | 54,328 |
| 2024-07-24 | 5.820 | 5.849 | 5.681 | 5.759 | 5.759 | 62,556 |
| 2024-07-23 | 5.860 | 5.871 | 5.779 | 5.865 | 5.865 | 8,088 |
| 2024-07-22 | 5.950 | 5.989 | 5.819 | 5.829 | 5.829 | 22,113 |
| 2024-07-19 | 5.950 | 6.000 | 5.780 | 5.900 | 5.900 | 37,911 |
| 2024-07-18 | 6.350 | 6.408 | 5.990 | 5.990 | 5.990 | 41,467 |
| 2024-07-17 | 6.800 | 6.800 | 6.301 | 6.319 | 6.319 | 71,092 |
| 2024-07-16 | 6.860 | 6.880 | 6.640 | 6.751 | 6.751 | 15,965 |
| 2024-07-15 | 6.780 | 6.961 | 6.740 | 6.798 | 6.798 | 44,506 |
| 2024-07-12 | 6.860 | 6.860 | 6.650 | 6.775 | 6.775 | 30,587 |
| 2024-07-11 | 6.490 | 6.600 | 6.455 | 6.531 | 6.531 | 30,216 |
| 2024-07-10 | 6.100 | 6.510 | 6.100 | 6.420 | 6.420 | 89,561 |
| 2024-07-09 | 5.940 | 6.025 | 5.870 | 5.909 | 5.909 | 9,045 |
| 2024-07-08 | 6.000 | 6.100 | 5.930 | 5.980 | 5.980 | 16,712 |
| 2024-07-05 | 6.050 | 6.060 | 5.865 | 5.969 | 5.969 | 19,320 |
| 2024-07-03 | 5.940 | 6.099 | 5.939 | 6.030 | 6.030 | 19,895 |
| 2024-07-02 | 5.749 | 5.869 | 5.735 | 5.869 | 5.869 | 10,223 |
| 2024-07-01 | 5.980 | 6.010 | 5.751 | 5.841 | 5.841 | 23,492 |
| 2024-06-28 | 5.980 | 6.175 | 5.895 | 5.939 | 5.939 | 42,123 |
| 2024-06-27 | 5.760 | 5.875 | 5.730 | 5.851 | 5.851 | 30,452 |
| 2024-06-26 | 5.573 | 5.735 | 5.560 | 5.709 | 5.709 | 14,756 |
| 2024-06-25 | 5.770 | 5.788 | 5.540 | 5.641 | 5.641 | 37,538 |
| 2024-06-24 | 6.060 | 6.098 | 5.830 | 5.841 | 5.841 | 19,764 |
| 2024-06-21 | 6.360 | 6.360 | 6.135 | 6.145 | 6.145 | 68,511 |
| 2024-06-20 | 6.270 | 6.390 | 6.250 | 6.330 | 6.330 | 35,622 |
| 2024-06-18 | 6.070 | 6.251 | 6.045 | 6.155 | 6.155 | 24,787 |
| 2024-06-17 | 6.060 | 6.215 | 5.891 | 6.185 | 6.185 | 31,189 |
| 2024-06-14 | 5.960 | 5.992 | 5.865 | 5.978 | 5.978 | 23,997 |
| 2024-06-13 | 5.700 | 5.970 | 5.700 | 5.940 | 5.940 | 47,458 |
| 2024-06-12 | 5.600 | 5.715 | 5.515 | 5.642 | 5.642 | 94,764 |
| 2024-06-11 | 5.900 | 5.900 | 5.500 | 5.599 | 5.599 | 121,275 |
| 2024-06-10 | 6.150 | 6.308 | 6.100 | 6.205 | 6.205 | 50,449 |
| 2024-06-07 | 6.410 | 6.435 | 6.200 | 6.211 | 6.211 | 39,378 |
| 2024-06-06 | 6.390 | 6.560 | 6.359 | 6.420 | 6.420 | 15,328 |
| 2024-06-05 | 6.592 | 6.785 | 6.441 | 6.441 | 6.441 | 74,860 |
| 2024-06-04 | 6.860 | 6.860 | 6.400 | 6.540 | 6.540 | 67,363 |
| 2024-06-03 | 7.250 | 7.250 | 6.800 | 6.869 | 6.869 | 52,251 |
| 2024-05-31 | 7.388 | 7.520 | 7.101 | 7.170 | 7.170 | 30,220 |
| 2024-05-30 | 7.280 | 7.479 | 7.240 | 7.435 | 7.435 | 18,917 |
| 2024-05-29 | 7.420 | 7.440 | 7.130 | 7.340 | 7.340 | 43,535 |
| 2024-05-28 | 7.480 | 7.570 | 7.311 | 7.420 | 7.420 | 25,352 |
| 2024-05-24 | 7.140 | 7.330 | 7.110 | 7.269 | 7.269 | 22,368 |
| 2024-05-23 | 7.130 | 7.180 | 7.010 | 7.015 | 7.015 | 42,105 |
| 2024-05-22 | 7.400 | 7.420 | 7.150 | 7.211 | 7.211 | 71,089 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.