Uranium Energy Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-22 | 6.360 | 6.360 | 6.200 | 6.291 | 6.291 | 45,678 |
| 2023-11-21 | 6.500 | 6.515 | 6.271 | 6.371 | 6.371 | 24,970 |
| 2023-11-20 | 6.450 | 6.470 | 6.311 | 6.435 | 6.435 | 57,296 |
| 2023-11-17 | 6.238 | 6.420 | 6.206 | 6.380 | 6.380 | 60,691 |
| 2023-11-16 | 5.891 | 6.149 | 5.891 | 6.109 | 6.109 | 35,460 |
| 2023-11-15 | 6.110 | 6.130 | 5.865 | 5.870 | 5.870 | 44,184 |
| 2023-11-14 | 6.030 | 6.080 | 5.945 | 6.005 | 6.005 | 62,753 |
| 2023-11-13 | 5.630 | 6.012 | 5.630 | 5.981 | 5.981 | 73,316 |
| 2023-11-10 | 5.625 | 5.658 | 5.435 | 5.658 | 5.658 | 14,550 |
| 2023-11-09 | 5.560 | 5.725 | 5.535 | 5.645 | 5.645 | 29,452 |
| 2023-11-08 | 5.620 | 5.680 | 5.352 | 5.405 | 5.405 | 56,878 |
| 2023-11-07 | 5.521 | 5.729 | 5.445 | 5.665 | 5.665 | 27,920 |
| 2023-11-06 | 5.745 | 5.745 | 5.517 | 5.521 | 5.521 | 63,685 |
| 2023-11-03 | 5.995 | 6.050 | 5.715 | 5.789 | 5.789 | 40,656 |
| 2023-11-02 | 5.900 | 5.945 | 5.812 | 5.909 | 5.909 | 40,095 |
| 2023-11-01 | 5.941 | 5.998 | 5.782 | 5.811 | 5.811 | 27,598 |
| 2023-10-31 | 5.780 | 5.959 | 5.712 | 5.898 | 5.898 | 125,652 |
| 2023-10-30 | 5.575 | 5.745 | 5.575 | 5.700 | 5.700 | 50,880 |
| 2023-10-27 | 5.641 | 5.641 | 5.481 | 5.508 | 5.508 | 21,996 |
| 2023-10-26 | 5.680 | 5.829 | 5.522 | 5.618 | 5.618 | 48,795 |
| 2023-10-25 | 5.808 | 5.950 | 5.695 | 5.749 | 5.749 | 88,604 |
| 2023-10-24 | 5.688 | 5.829 | 5.625 | 5.759 | 5.759 | 37,600 |
| 2023-10-23 | 5.318 | 5.635 | 5.170 | 5.589 | 5.589 | 90,031 |
| 2023-10-20 | 5.360 | 5.490 | 5.245 | 5.329 | 5.329 | 46,228 |
| 2023-10-19 | 5.200 | 5.455 | 5.185 | 5.365 | 5.365 | 44,881 |
| 2023-10-18 | 5.168 | 5.310 | 5.111 | 5.241 | 5.241 | 24,210 |
| 2023-10-17 | 4.940 | 5.240 | 4.931 | 5.148 | 5.148 | 37,095 |
| 2023-10-16 | 5.338 | 5.338 | 5.000 | 5.000 | 5.000 | 56,213 |
| 2023-10-13 | 5.130 | 5.155 | 5.064 | 5.147 | 5.147 | 50,546 |
| 2023-10-12 | 5.122 | 5.299 | 5.032 | 5.039 | 5.039 | 37,488 |
| 2023-10-11 | 5.365 | 5.365 | 5.143 | 5.213 | 5.213 | 42,477 |
| 2023-10-10 | 5.380 | 5.519 | 5.321 | 5.371 | 5.371 | 54,601 |
| 2023-10-09 | 5.290 | 5.319 | 5.095 | 5.225 | 5.225 | 54,121 |
| 2023-10-06 | 5.217 | 5.470 | 5.174 | 5.408 | 5.408 | 98,376 |
| 2023-10-05 | 4.910 | 5.180 | 4.906 | 5.135 | 5.135 | 80,624 |
| 2023-10-04 | 4.725 | 4.908 | 4.631 | 4.861 | 4.861 | 92,041 |
| 2023-10-03 | 4.780 | 5.135 | 4.761 | 4.889 | 4.889 | 84,149 |
| 2023-10-02 | 5.030 | 5.105 | 4.821 | 4.852 | 4.852 | 200,562 |
| 2023-09-29 | 5.699 | 5.700 | 5.111 | 5.239 | 5.239 | 176,702 |
| 2023-09-28 | 5.278 | 5.679 | 5.278 | 5.540 | 5.540 | 171,484 |
| 2023-09-27 | 5.295 | 5.295 | 5.105 | 5.192 | 5.192 | 41,665 |
| 2023-09-26 | 5.340 | 5.409 | 5.171 | 5.212 | 5.212 | 140,867 |
| 2023-09-25 | 5.205 | 5.410 | 5.190 | 5.342 | 5.342 | 129,524 |
| 2023-09-22 | 4.850 | 5.368 | 4.850 | 5.201 | 5.201 | 116,661 |
| 2023-09-21 | 4.812 | 5.099 | 4.811 | 5.091 | 5.091 | 36,877 |
| 2023-09-20 | 5.100 | 5.239 | 5.050 | 5.155 | 5.155 | 36,733 |
| 2023-09-19 | 5.331 | 5.414 | 5.059 | 5.059 | 5.059 | 100,233 |
| 2023-09-18 | 5.350 | 5.400 | 5.036 | 5.328 | 5.328 | 91,756 |
| 2023-09-15 | 5.420 | 5.511 | 5.251 | 5.315 | 5.315 | 152,175 |
| 2023-09-14 | 5.285 | 5.409 | 5.181 | 5.339 | 5.339 | 172,291 |
| 2023-09-13 | 4.900 | 5.079 | 4.851 | 5.068 | 5.068 | 62,539 |
| 2023-09-12 | 4.825 | 4.979 | 4.825 | 4.915 | 4.915 | 37,623 |
| 2023-09-11 | 4.735 | 4.850 | 4.708 | 4.811 | 4.811 | 80,278 |
| 2023-09-08 | 4.645 | 4.660 | 4.471 | 4.660 | 4.660 | 27,710 |
| 2023-09-07 | 4.600 | 4.682 | 4.551 | 4.668 | 4.668 | 59,774 |
| 2023-09-06 | 4.720 | 4.720 | 4.541 | 4.562 | 4.562 | 99,588 |
| 2023-09-05 | 4.560 | 4.705 | 4.480 | 4.700 | 4.700 | 170,621 |
| 2023-09-01 | 4.398 | 4.449 | 4.321 | 4.419 | 4.419 | 23,201 |
| 2023-08-31 | 4.375 | 4.409 | 4.262 | 4.369 | 4.369 | 75,410 |
| 2023-08-30 | 4.243 | 4.495 | 4.243 | 4.435 | 4.435 | 33,096 |
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.