Uranium Energy Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-01	2.908	2.941	2.721	2.920	2.920	95,068
2023-05-31	2.472	2.599	2.450	2.595	2.595	10,945
2023-05-30	2.560	2.590	2.480	2.485	2.485	16,360
2023-05-26	2.602	2.602	2.550	2.550	2.550	17,888
2023-05-25	2.690	2.690	2.632	2.642	2.642	8,266
2023-05-24	2.745	2.775	2.650	2.705	2.705	14,523
2023-05-23	2.730	2.780	2.701	2.755	2.755	14,355
2023-05-22	2.609	2.790	2.609	2.755	2.755	17,209
2023-05-19	2.565	2.619	2.540	2.540	2.540	6,403
2023-05-18	2.540	2.550	2.515	2.515	2.515	37,072
2023-05-17	2.489	2.579	2.460	2.579	2.579	27,009
2023-05-16	2.610	2.610	2.500	2.528	2.528	35,246
2023-05-15	2.665	2.675	2.655	2.675	2.675	3,470
2023-05-12	2.671	2.698	2.600	2.630	2.630	24,255
2023-05-11	2.752	2.772	2.592	2.612	2.612	24,308
2023-05-10	2.832	2.832	2.700	2.709	2.709	56,712
2023-05-09	2.668	2.740	2.650	2.740	2.740	34,431
2023-05-05	2.548	2.670	2.545	2.670	2.670	19,784
2023-05-04	2.519	2.522	2.470	2.482	2.482	3,969
2023-05-03	2.370	2.515	2.370	2.500	2.500	13,337
2023-05-02	2.420	2.420	2.312	2.381	2.381	25,960
2023-04-28	2.579	2.610	2.575	2.600	2.600	27,075
2023-04-27	2.548	2.630	2.548	2.580	2.580	19,519
2023-04-26	2.539	2.649	2.511	2.550	2.550	18,581
2023-04-25	2.450	2.500	2.430	2.441	2.441	41,863
2023-04-24	2.575	2.602	2.560	2.570	2.570	17,187
2023-04-21	2.652	2.655	2.580	2.615	2.615	20,041
2023-04-20	2.695	2.729	2.672	2.705	2.705	4,803
2023-04-19	2.722	2.775	2.722	2.761	2.761	30,145
2023-04-18	2.800	2.800	2.758	2.770	2.770	34,824
2023-04-17	2.869	2.869	2.810	2.810	2.810	3,477
2023-04-14	2.885	2.915	2.800	2.805	2.805	20,975
2023-04-13	2.849	2.939	2.849	2.922	2.922	17,245
2023-04-12	2.825	2.825	2.750	2.820	2.820	12,457
2023-04-11	2.819	2.859	2.800	2.835	2.835	22,168
2023-04-06	2.665	2.705	2.620	2.705	2.705	53,312
2023-04-05	2.790	2.790	2.691	2.698	2.698	34,631
2023-04-04	2.920	2.920	2.778	2.828	2.828	39,741
2023-04-03	2.949	2.949	2.889	2.940	2.940	13,422
2023-03-31	2.945	2.964	2.892	2.910	2.910	27,857
2023-03-30	2.942	3.008	2.870	2.871	2.871	28,268
2023-03-29	2.880	2.895	2.860	2.878	2.878	31,277
2023-03-28	2.801	2.858	2.755	2.805	2.805	56,898
2023-03-27	2.789	2.838	2.742	2.815	2.815	16,630
2023-03-24	2.502	2.750	2.382	2.738	2.738	220,080
2023-03-23	3.051	3.139	2.732	2.739	2.739	322,571
2023-03-22	3.348	3.358	3.279	3.279	3.279	7,587
2023-03-21	3.318	3.365	3.260	3.320	3.320	8,813
2023-03-20	3.338	3.345	3.260	3.260	3.260	20,576
2023-03-17	3.170	3.225	3.115	3.199	3.199	25,643
2023-03-16	3.190	3.259	3.161	3.240	3.240	56,991
2023-03-15	3.189	3.205	3.100	3.163	3.163	69,857
2023-03-14	3.410	3.446	3.282	3.282	3.282	49,669
2023-03-13	3.260	3.430	3.128	3.365	3.365	107,889
2023-03-10	3.330	3.371	3.210	3.227	3.227	32,618
2023-03-09	3.385	3.410	3.300	3.300	3.300	25,351
2023-03-08	3.330	3.370	3.291	3.330	3.330	27,290
2023-03-07	3.511	3.512	3.370	3.372	3.372	72,962
2023-03-06	3.668	3.670	3.604	3.605	3.605	18,117
2023-03-03	3.602	3.750	3.581	3.723	3.723	13,686

← NewerPage 15 of 21 · 1,229 trading daysOlder →

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.