Uranium Energy Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-22 | 6.691 | 6.828 | 6.481 | 6.510 | 6.510 | 54,787 |
| 2024-02-21 | 6.740 | 6.770 | 6.420 | 6.725 | 6.725 | 66,551 |
| 2024-02-20 | 7.330 | 7.370 | 6.811 | 6.825 | 6.825 | 152,572 |
| 2024-02-16 | 7.555 | 7.555 | 7.400 | 7.450 | 7.450 | 21,716 |
| 2024-02-15 | 7.570 | 7.671 | 7.490 | 7.529 | 7.529 | 37,247 |
| 2024-02-14 | 7.667 | 7.759 | 7.550 | 7.620 | 7.620 | 18,884 |
| 2024-02-13 | 7.820 | 7.868 | 7.690 | 7.690 | 7.690 | 107,164 |
| 2024-02-12 | 7.758 | 7.930 | 7.630 | 7.905 | 7.905 | 52,666 |
| 2024-02-09 | 7.610 | 7.840 | 7.586 | 7.725 | 7.725 | 27,061 |
| 2024-02-08 | 7.970 | 7.990 | 7.375 | 7.560 | 7.560 | 57,114 |
| 2024-02-07 | 7.770 | 7.970 | 7.700 | 7.880 | 7.880 | 38,235 |
| 2024-02-06 | 7.920 | 7.990 | 7.760 | 7.760 | 7.760 | 18,839 |
| 2024-02-05 | 8.049 | 8.110 | 7.810 | 8.002 | 8.002 | 62,723 |
| 2024-02-02 | 8.125 | 8.196 | 8.015 | 8.135 | 8.135 | 96,859 |
| 2024-02-01 | 7.840 | 8.330 | 7.840 | 8.280 | 8.280 | 338,599 |
| 2024-01-31 | 7.670 | 7.820 | 7.452 | 7.640 | 7.640 | 69,140 |
| 2024-01-30 | 7.395 | 7.590 | 7.310 | 7.565 | 7.565 | 44,155 |
| 2024-01-29 | 7.410 | 7.430 | 7.130 | 7.330 | 7.330 | 65,362 |
| 2024-01-26 | 7.241 | 7.470 | 7.221 | 7.450 | 7.450 | 44,006 |
| 2024-01-25 | 7.691 | 7.740 | 7.265 | 7.429 | 7.429 | 159,485 |
| 2024-01-24 | 8.020 | 8.080 | 7.760 | 7.771 | 7.771 | 54,851 |
| 2024-01-23 | 7.492 | 7.979 | 7.430 | 7.870 | 7.870 | 61,930 |
| 2024-01-22 | 7.740 | 7.780 | 7.590 | 7.641 | 7.641 | 48,831 |
| 2024-01-19 | 7.946 | 7.946 | 7.530 | 7.705 | 7.705 | 110,821 |
| 2024-01-18 | 8.120 | 8.250 | 7.810 | 7.960 | 7.960 | 90,419 |
| 2024-01-17 | 8.010 | 8.010 | 7.660 | 7.910 | 7.910 | 108,042 |
| 2024-01-16 | 8.029 | 8.290 | 7.950 | 8.031 | 8.031 | 276,019 |
| 2024-01-12 | 7.190 | 7.800 | 7.170 | 7.725 | 7.725 | 271,262 |
| 2024-01-11 | 6.839 | 6.910 | 6.621 | 6.850 | 6.850 | 40,589 |
| 2024-01-10 | 6.890 | 7.066 | 6.820 | 6.870 | 6.870 | 152,523 |
| 2024-01-09 | 6.325 | 6.859 | 6.325 | 6.810 | 6.810 | 42,331 |
| 2024-01-08 | 6.355 | 6.365 | 6.309 | 6.365 | 6.365 | 16,422 |
| 2024-01-05 | 6.560 | 6.575 | 6.355 | 6.449 | 6.449 | 8,945 |
| 2024-01-04 | 6.410 | 6.549 | 6.410 | 6.450 | 6.450 | 44,517 |
| 2024-01-03 | 6.271 | 6.460 | 6.170 | 6.355 | 6.355 | 27,457 |
| 2024-01-02 | 6.460 | 6.500 | 6.291 | 6.355 | 6.355 | 43,581 |
| 2023-12-29 | 6.480 | 6.540 | 6.370 | 6.475 | 6.475 | 20,476 |
| 2023-12-28 | 6.572 | 6.575 | 6.375 | 6.460 | 6.460 | 46,798 |
| 2023-12-27 | 6.830 | 6.830 | 6.670 | 6.675 | 6.675 | 45,983 |
| 2023-12-22 | 6.708 | 6.805 | 6.591 | 6.651 | 6.651 | 110,268 |
| 2023-12-21 | 6.300 | 6.485 | 6.300 | 6.485 | 6.485 | 67,043 |
| 2023-12-20 | 6.190 | 6.412 | 6.189 | 6.412 | 6.412 | 24,950 |
| 2023-12-19 | 6.460 | 6.460 | 6.078 | 6.225 | 6.225 | 65,325 |
| 2023-12-18 | 6.430 | 6.728 | 6.400 | 6.425 | 6.425 | 80,146 |
| 2023-12-15 | 6.720 | 6.720 | 6.410 | 6.410 | 6.410 | 96,889 |
| 2023-12-14 | 6.450 | 6.700 | 5.991 | 6.700 | 6.700 | 115,606 |
| 2023-12-13 | 6.763 | 6.789 | 5.850 | 6.010 | 6.010 | 395,298 |
| 2023-12-12 | 6.729 | 6.850 | 6.603 | 6.762 | 6.762 | 85,898 |
| 2023-12-11 | 6.798 | 6.798 | 6.570 | 6.705 | 6.705 | 36,854 |
| 2023-12-08 | 6.610 | 6.772 | 6.610 | 6.725 | 6.725 | 52,016 |
| 2023-12-07 | 6.510 | 6.645 | 6.420 | 6.625 | 6.625 | 37,250 |
| 2023-12-06 | 6.690 | 6.785 | 6.450 | 6.595 | 6.595 | 61,233 |
| 2023-12-05 | 6.725 | 6.775 | 6.669 | 6.745 | 6.745 | 33,453 |
| 2023-12-04 | 6.695 | 6.729 | 6.550 | 6.690 | 6.690 | 183,330 |
| 2023-12-01 | 6.510 | 6.645 | 6.510 | 6.619 | 6.619 | 61,619 |
| 2023-11-30 | 6.182 | 6.415 | 6.180 | 6.405 | 6.405 | 12,560 |
| 2023-11-29 | 6.245 | 6.289 | 6.160 | 6.239 | 6.239 | 39,469 |
| 2023-11-28 | 6.329 | 6.411 | 6.290 | 6.299 | 6.299 | 68,844 |
| 2023-11-27 | 6.350 | 6.525 | 6.335 | 6.455 | 6.455 | 32,961 |
| 2023-11-24 | 6.408 | 6.529 | 6.398 | 6.449 | 6.449 | 27,611 |
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.