Uranium Energy Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-29 | 4.250 | 4.340 | 4.211 | 4.332 | 4.332 | 26,009 |
| 2023-08-25 | 4.140 | 4.219 | 4.041 | 4.210 | 4.210 | 64,691 |
| 2023-08-24 | 4.202 | 4.300 | 4.130 | 4.132 | 4.132 | 70,861 |
| 2023-08-23 | 4.052 | 4.230 | 4.052 | 4.180 | 4.180 | 73,481 |
| 2023-08-22 | 4.130 | 4.159 | 4.015 | 4.045 | 4.045 | 31,640 |
| 2023-08-21 | 3.918 | 4.100 | 3.918 | 4.078 | 4.078 | 84,757 |
| 2023-08-18 | 3.720 | 3.880 | 3.671 | 3.871 | 3.871 | 59,212 |
| 2023-08-17 | 3.739 | 3.739 | 3.679 | 3.679 | 3.679 | 31,511 |
| 2023-08-16 | 3.731 | 3.731 | 3.645 | 3.701 | 3.701 | 25,322 |
| 2023-08-15 | 3.780 | 3.802 | 3.615 | 3.745 | 3.745 | 38,115 |
| 2023-08-14 | 3.829 | 3.855 | 3.700 | 3.801 | 3.801 | 49,151 |
| 2023-08-11 | 3.555 | 3.768 | 3.551 | 3.765 | 3.765 | 62,022 |
| 2023-08-10 | 3.748 | 3.860 | 3.622 | 3.659 | 3.659 | 53,002 |
| 2023-08-09 | 3.709 | 3.720 | 3.631 | 3.720 | 3.720 | 50,045 |
| 2023-08-08 | 3.629 | 3.639 | 3.545 | 3.611 | 3.611 | 37,221 |
| 2023-08-07 | 3.720 | 3.769 | 3.595 | 3.655 | 3.655 | 29,893 |
| 2023-08-04 | 3.590 | 3.709 | 3.580 | 3.689 | 3.689 | 71,566 |
| 2023-08-03 | 3.525 | 3.599 | 3.482 | 3.559 | 3.559 | 9,887 |
| 2023-08-02 | 3.541 | 3.561 | 3.355 | 3.555 | 3.555 | 40,016 |
| 2023-08-01 | 3.571 | 3.629 | 3.531 | 3.559 | 3.559 | 36,502 |
| 2023-07-31 | 3.428 | 3.638 | 3.428 | 3.602 | 3.602 | 76,384 |
| 2023-07-28 | 3.288 | 3.350 | 3.260 | 3.322 | 3.322 | 5,064 |
| 2023-07-27 | 3.365 | 3.381 | 3.350 | 3.350 | 3.350 | 13,988 |
| 2023-07-26 | 3.405 | 3.405 | 3.325 | 3.340 | 3.340 | 10,611 |
| 2023-07-25 | 3.285 | 3.411 | 3.285 | 3.400 | 3.400 | 9,654 |
| 2023-07-24 | 3.235 | 3.275 | 3.220 | 3.259 | 3.259 | 19,146 |
| 2023-07-21 | 3.275 | 3.275 | 3.212 | 3.225 | 3.225 | 8,033 |
| 2023-07-20 | 3.332 | 3.345 | 3.265 | 3.285 | 3.285 | 17,120 |
| 2023-07-19 | 3.272 | 3.450 | 3.272 | 3.325 | 3.325 | 21,128 |
| 2023-07-18 | 3.210 | 3.275 | 3.210 | 3.259 | 3.259 | 13,959 |
| 2023-07-17 | 3.102 | 3.185 | 2.875 | 3.185 | 3.185 | 35,435 |
| 2023-07-14 | 3.210 | 3.210 | 3.100 | 3.131 | 3.131 | 17,527 |
| 2023-07-13 | 3.271 | 3.279 | 3.220 | 3.249 | 3.249 | 5,942 |
| 2023-07-12 | 3.200 | 3.255 | 3.200 | 3.211 | 3.211 | 6,492 |
| 2023-07-11 | 3.281 | 3.290 | 3.179 | 3.179 | 3.179 | 23,258 |
| 2023-07-10 | 3.250 | 3.309 | 3.220 | 3.300 | 3.300 | 30,229 |
| 2023-07-07 | 3.300 | 3.409 | 3.300 | 3.385 | 3.385 | 12,564 |
| 2023-07-06 | 3.320 | 3.371 | 3.280 | 3.340 | 3.340 | 14,916 |
| 2023-07-05 | 3.370 | 3.415 | 3.285 | 3.381 | 3.381 | 12,039 |
| 2023-07-03 | 3.388 | 3.399 | 3.291 | 3.395 | 3.395 | 56,671 |
| 2023-06-30 | 3.419 | 3.419 | 3.380 | 3.380 | 3.380 | 12,173 |
| 2023-06-29 | 3.398 | 3.449 | 3.372 | 3.380 | 3.380 | 5,705 |
| 2023-06-28 | 3.370 | 3.449 | 3.351 | 3.429 | 3.429 | 39,117 |
| 2023-06-27 | 3.385 | 3.399 | 3.370 | 3.399 | 3.399 | 18,306 |
| 2023-06-26 | 3.410 | 3.440 | 3.372 | 3.412 | 3.412 | 34,186 |
| 2023-06-23 | 3.320 | 3.385 | 3.298 | 3.382 | 3.382 | 39,282 |
| 2023-06-22 | 3.418 | 3.418 | 3.381 | 3.399 | 3.399 | 75,149 |
| 2023-06-21 | 3.275 | 3.465 | 3.268 | 3.465 | 3.465 | 50,175 |
| 2023-06-20 | 3.281 | 3.281 | 3.201 | 3.269 | 3.269 | 13,193 |
| 2023-06-16 | 3.241 | 3.290 | 3.215 | 3.290 | 3.290 | 27,422 |
| 2023-06-15 | 3.125 | 3.239 | 3.125 | 3.239 | 3.239 | 28,718 |
| 2023-06-14 | 3.300 | 3.315 | 3.095 | 3.095 | 3.095 | 42,235 |
| 2023-06-13 | 3.238 | 3.350 | 3.159 | 3.159 | 3.159 | 66,310 |
| 2023-06-12 | 3.108 | 3.230 | 3.105 | 3.179 | 3.179 | 59,440 |
| 2023-06-09 | 3.149 | 3.150 | 3.025 | 3.069 | 3.069 | 33,975 |
| 2023-06-08 | 3.025 | 3.105 | 3.000 | 3.105 | 3.105 | 25,139 |
| 2023-06-07 | 3.105 | 3.105 | 2.995 | 3.032 | 3.032 | 25,031 |
| 2023-06-06 | 3.020 | 3.068 | 2.970 | 3.068 | 3.068 | 29,562 |
| 2023-06-05 | 3.125 | 3.140 | 3.000 | 3.098 | 3.098 | 20,421 |
| 2023-06-02 | 3.008 | 3.039 | 2.972 | 3.010 | 3.010 | 45,735 |
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.