Uranium Energy Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-02 | 3.680 | 3.682 | 3.614 | 3.648 | 3.648 | 6,102 |
| 2023-03-01 | 3.738 | 3.765 | 3.686 | 3.721 | 3.721 | 8,406 |
| 2023-02-28 | 3.671 | 3.671 | 3.612 | 3.648 | 3.648 | 15,901 |
| 2023-02-27 | 3.568 | 3.697 | 3.560 | 3.697 | 3.697 | 23,909 |
| 2023-02-24 | 3.536 | 3.590 | 3.490 | 3.518 | 3.518 | 33,412 |
| 2023-02-23 | 3.619 | 3.620 | 3.500 | 3.519 | 3.519 | 18,607 |
| 2023-02-22 | 3.600 | 3.622 | 3.500 | 3.522 | 3.522 | 7,872 |
| 2023-02-21 | 3.835 | 3.876 | 3.540 | 3.542 | 3.542 | 36,215 |
| 2023-02-17 | 3.910 | 3.960 | 3.880 | 3.910 | 3.910 | 16,613 |
| 2023-02-16 | 3.982 | 4.080 | 3.982 | 4.075 | 4.075 | 17,100 |
| 2023-02-15 | 4.010 | 4.012 | 3.925 | 3.985 | 3.985 | 2,614 |
| 2023-02-14 | 3.880 | 4.010 | 3.854 | 3.929 | 3.929 | 7,043 |
| 2023-02-13 | 4.000 | 4.000 | 3.935 | 3.935 | 3.935 | 5,710 |
| 2023-02-10 | 3.978 | 3.978 | 3.900 | 3.948 | 3.948 | 3,348 |
| 2023-02-09 | 3.905 | 4.070 | 3.902 | 4.000 | 4.000 | 45,365 |
| 2023-02-08 | 3.918 | 3.918 | 3.848 | 3.848 | 3.848 | 7,504 |
| 2023-02-07 | 3.800 | 3.860 | 3.760 | 3.818 | 3.818 | 13,610 |
| 2023-02-06 | 3.930 | 3.930 | 3.800 | 3.845 | 3.845 | 9,446 |
| 2023-02-03 | 4.080 | 4.200 | 4.022 | 4.022 | 4.022 | 46,517 |
| 2023-02-02 | 4.240 | 4.267 | 4.048 | 4.140 | 4.140 | 36,412 |
| 2023-02-01 | 3.980 | 4.005 | 3.880 | 3.920 | 3.920 | 15,456 |
| 2023-01-31 | 4.140 | 4.165 | 4.070 | 4.088 | 4.088 | 33,669 |
| 2023-01-30 | 3.902 | 4.275 | 3.900 | 4.162 | 4.162 | 59,306 |
| 2023-01-27 | 3.995 | 4.158 | 3.975 | 4.130 | 4.130 | 43,834 |
| 2023-01-26 | 3.965 | 4.045 | 3.850 | 3.968 | 3.968 | 12,764 |
| 2023-01-25 | 3.775 | 3.970 | 3.765 | 3.970 | 3.970 | 9,165 |
| 2023-01-24 | 3.878 | 3.916 | 3.832 | 3.868 | 3.868 | 17,441 |
| 2023-01-23 | 3.760 | 3.885 | 3.760 | 3.842 | 3.842 | 20,139 |
| 2023-01-20 | 3.649 | 3.835 | 3.649 | 3.762 | 3.762 | 44,255 |
| 2023-01-19 | 3.535 | 3.645 | 3.480 | 3.615 | 3.615 | 9,544 |
| 2023-01-18 | 3.798 | 3.830 | 3.642 | 3.652 | 3.652 | 13,307 |
| 2023-01-17 | 3.905 | 3.910 | 3.753 | 3.755 | 3.755 | 34,852 |
| 2023-01-13 | 3.900 | 3.955 | 3.880 | 3.918 | 3.918 | 7,613 |
| 2023-01-12 | 3.860 | 3.950 | 3.860 | 3.925 | 3.925 | 16,249 |
| 2023-01-11 | 4.015 | 4.015 | 3.902 | 3.931 | 3.931 | 11,418 |
| 2023-01-10 | 3.898 | 3.965 | 3.872 | 3.965 | 3.965 | 3,918 |
| 2023-01-09 | 3.978 | 4.020 | 3.925 | 3.990 | 3.990 | 39,691 |
| 2023-01-06 | 3.795 | 3.880 | 3.751 | 3.880 | 3.880 | 7,493 |
| 2023-01-05 | 3.632 | 3.705 | 3.602 | 3.705 | 3.705 | 23,914 |
| 2023-01-04 | 3.735 | 3.770 | 3.692 | 3.692 | 3.692 | 12,026 |
| 2023-01-03 | 3.915 | 3.935 | 3.750 | 3.782 | 3.782 | 34,098 |
| 2022-12-30 | 3.742 | 3.822 | 3.730 | 3.822 | 3.822 | 18,283 |
| 2022-12-29 | 3.735 | 3.858 | 3.735 | 3.785 | 3.785 | 16,255 |
| 2022-12-28 | 3.688 | 3.688 | 3.602 | 3.660 | 3.660 | 7,766 |
| 2022-12-23 | 3.618 | 3.738 | 3.615 | 3.691 | 3.691 | 5,410 |
| 2022-12-22 | 3.635 | 3.718 | 3.531 | 3.585 | 3.585 | 16,323 |
| 2022-12-21 | 3.480 | 3.685 | 3.480 | 3.630 | 3.630 | 27,776 |
| 2022-12-20 | 3.305 | 3.498 | 3.305 | 3.468 | 3.468 | 32,426 |
| 2022-12-19 | 3.280 | 3.280 | 3.105 | 3.168 | 3.168 | 16,242 |
| 2022-12-16 | 3.155 | 3.200 | 3.110 | 3.175 | 3.175 | 132,474 |
| 2022-12-15 | 3.260 | 3.260 | 3.202 | 3.232 | 3.232 | 19,700 |
| 2022-12-14 | 3.402 | 3.402 | 3.270 | 3.270 | 3.270 | 53,328 |
| 2022-12-13 | 3.550 | 3.610 | 3.372 | 3.372 | 3.372 | 38,820 |
| 2022-12-12 | 3.530 | 3.610 | 3.485 | 3.512 | 3.512 | 9,048 |
| 2022-12-09 | 3.510 | 3.510 | 3.428 | 3.428 | 3.428 | 9,532 |
| 2022-12-08 | 3.435 | 3.518 | 3.432 | 3.460 | 3.460 | 19,457 |
| 2022-12-07 | 3.408 | 3.408 | 3.340 | 3.400 | 3.400 | 14,497 |
| 2022-12-06 | 3.512 | 3.512 | 3.350 | 3.360 | 3.360 | 41,720 |
| 2022-12-05 | 3.810 | 3.875 | 3.552 | 3.568 | 3.568 | 40,996 |
| 2022-12-02 | 3.615 | 3.700 | 3.610 | 3.652 | 3.652 | 6,192 |
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.