Uranium Energy Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-21 | 7.560 | 7.580 | 7.360 | 7.495 | 7.495 | 44,390 |
| 2024-05-20 | 7.581 | 7.720 | 7.400 | 7.490 | 7.490 | 64,712 |
| 2024-05-17 | 7.100 | 7.490 | 7.070 | 7.350 | 7.350 | 86,254 |
| 2024-05-16 | 6.998 | 7.148 | 6.980 | 7.080 | 7.080 | 52,900 |
| 2024-05-15 | 7.070 | 7.140 | 6.915 | 6.950 | 6.950 | 34,740 |
| 2024-05-14 | 6.910 | 7.126 | 6.910 | 6.942 | 6.942 | 33,239 |
| 2024-05-13 | 7.100 | 7.142 | 6.989 | 6.999 | 6.999 | 40,115 |
| 2024-05-10 | 7.310 | 7.335 | 7.115 | 7.120 | 7.120 | 39,606 |
| 2024-05-09 | 7.000 | 7.195 | 7.000 | 7.150 | 7.150 | 15,750 |
| 2024-05-08 | 7.180 | 7.180 | 6.925 | 6.930 | 6.930 | 54,017 |
| 2024-05-07 | 7.380 | 7.510 | 7.330 | 7.359 | 7.359 | 63,134 |
| 2024-05-03 | 7.241 | 7.260 | 7.003 | 7.175 | 7.175 | 68,239 |
| 2024-05-02 | 6.920 | 7.250 | 6.840 | 7.130 | 7.130 | 42,346 |
| 2024-05-01 | 6.940 | 7.558 | 6.792 | 6.835 | 6.835 | 110,671 |
| 2024-04-30 | 7.150 | 7.200 | 6.750 | 6.800 | 6.800 | 25,991 |
| 2024-04-29 | 6.970 | 7.250 | 6.920 | 7.165 | 7.165 | 56,645 |
| 2024-04-26 | 6.650 | 6.930 | 6.570 | 6.855 | 6.855 | 14,537 |
| 2024-04-25 | 6.515 | 6.685 | 6.460 | 6.675 | 6.675 | 24,399 |
| 2024-04-24 | 6.770 | 6.840 | 6.630 | 6.729 | 6.729 | 7,178 |
| 2024-04-23 | 6.572 | 6.760 | 6.560 | 6.710 | 6.710 | 12,894 |
| 2024-04-22 | 6.710 | 6.775 | 6.611 | 6.740 | 6.740 | 16,133 |
| 2024-04-19 | 6.800 | 6.870 | 6.685 | 6.710 | 6.710 | 166,931 |
| 2024-04-18 | 6.850 | 6.995 | 6.815 | 6.830 | 6.830 | 45,573 |
| 2024-04-17 | 7.120 | 7.215 | 6.911 | 6.961 | 6.961 | 82,618 |
| 2024-04-16 | 7.020 | 7.152 | 6.721 | 7.152 | 7.152 | 106,867 |
| 2024-04-15 | 7.310 | 7.500 | 7.155 | 7.161 | 7.161 | 87,949 |
| 2024-04-12 | 7.450 | 7.610 | 7.270 | 7.325 | 7.325 | 101,964 |
| 2024-04-11 | 7.188 | 7.295 | 6.935 | 7.290 | 7.290 | 32,781 |
| 2024-04-10 | 6.762 | 6.990 | 6.740 | 6.980 | 6.980 | 40,825 |
| 2024-04-09 | 7.100 | 7.137 | 6.831 | 6.870 | 6.870 | 254,835 |
| 2024-04-08 | 7.280 | 7.343 | 6.980 | 7.090 | 7.090 | 283,777 |
| 2024-04-05 | 7.320 | 7.380 | 7.205 | 7.239 | 7.239 | 24,285 |
| 2024-04-04 | 7.760 | 7.760 | 7.371 | 7.435 | 7.435 | 120,208 |
| 2024-04-03 | 7.287 | 7.759 | 7.250 | 7.639 | 7.639 | 92,567 |
| 2024-04-02 | 7.020 | 7.140 | 6.890 | 7.128 | 7.128 | 58,340 |
| 2024-03-28 | 6.740 | 6.910 | 6.700 | 6.849 | 6.849 | 53,514 |
| 2024-03-27 | 6.830 | 6.858 | 6.672 | 6.681 | 6.681 | 36,400 |
| 2024-03-26 | 6.840 | 6.931 | 6.720 | 6.858 | 6.858 | 25,362 |
| 2024-03-25 | 7.050 | 7.252 | 6.820 | 6.832 | 6.832 | 69,271 |
| 2024-03-22 | 6.920 | 7.090 | 6.920 | 6.990 | 6.990 | 21,923 |
| 2024-03-21 | 6.770 | 6.980 | 6.770 | 6.875 | 6.875 | 33,988 |
| 2024-03-20 | 6.358 | 6.690 | 6.280 | 6.662 | 6.662 | 47,312 |
| 2024-03-19 | 6.222 | 6.400 | 6.190 | 6.385 | 6.385 | 25,934 |
| 2024-03-18 | 6.310 | 6.450 | 6.223 | 6.409 | 6.409 | 28,020 |
| 2024-03-15 | 6.372 | 6.500 | 6.240 | 6.438 | 6.438 | 34,317 |
| 2024-03-14 | 6.395 | 6.439 | 6.075 | 6.421 | 6.421 | 80,478 |
| 2024-03-13 | 6.644 | 7.090 | 6.465 | 6.480 | 6.480 | 63,370 |
| 2024-03-12 | 6.540 | 6.855 | 6.501 | 6.770 | 6.770 | 31,334 |
| 2024-03-11 | 6.403 | 6.598 | 6.300 | 6.501 | 6.501 | 22,634 |
| 2024-03-08 | 6.848 | 6.910 | 6.350 | 6.360 | 6.360 | 53,358 |
| 2024-03-07 | 6.470 | 6.820 | 6.440 | 6.760 | 6.760 | 22,486 |
| 2024-03-06 | 6.548 | 6.640 | 6.520 | 6.551 | 6.551 | 14,830 |
| 2024-03-05 | 6.622 | 6.715 | 6.570 | 6.600 | 6.600 | 40,090 |
| 2024-03-04 | 7.120 | 7.130 | 6.833 | 6.848 | 6.848 | 24,808 |
| 2024-03-01 | 6.588 | 7.048 | 6.540 | 7.048 | 7.048 | 42,215 |
| 2024-02-29 | 6.488 | 6.550 | 6.360 | 6.475 | 6.475 | 77,814 |
| 2024-02-28 | 6.650 | 6.650 | 6.301 | 6.370 | 6.370 | 31,435 |
| 2024-02-27 | 6.520 | 6.798 | 6.470 | 6.735 | 6.735 | 55,329 |
| 2024-02-26 | 6.340 | 6.505 | 6.250 | 6.350 | 6.350 | 117,424 |
| 2024-02-23 | 6.422 | 6.470 | 6.321 | 6.455 | 6.455 | 54,076 |
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.