Uranium Energy Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-01 | 3.935 | 3.935 | 3.722 | 3.728 | 3.728 | 8,918 |
| 2022-11-30 | 3.745 | 3.760 | 3.655 | 3.755 | 3.755 | 11,369 |
| 2022-11-29 | 3.635 | 3.700 | 3.635 | 3.700 | 3.700 | 7,414 |
| 2022-11-28 | 3.755 | 3.775 | 3.622 | 3.622 | 3.622 | 25,681 |
| 2022-11-25 | 3.795 | 3.855 | 3.795 | 3.850 | 3.850 | 13,232 |
| 2022-11-23 | 3.772 | 3.832 | 3.772 | 3.832 | 3.832 | 7,714 |
| 2022-11-22 | 3.795 | 3.880 | 3.795 | 3.830 | 3.830 | 8,990 |
| 2022-11-21 | 3.802 | 3.842 | 3.670 | 3.750 | 3.750 | 17,627 |
| 2022-11-18 | 3.825 | 3.895 | 3.825 | 3.888 | 3.888 | 8,178 |
| 2022-11-17 | 3.795 | 3.840 | 3.792 | 3.815 | 3.815 | 5,930 |
| 2022-11-16 | 4.008 | 4.018 | 3.872 | 3.875 | 3.875 | 26,250 |
| 2022-11-15 | 4.152 | 4.178 | 4.102 | 4.122 | 4.122 | 8,615 |
| 2022-11-14 | 4.010 | 4.108 | 3.962 | 4.085 | 4.085 | 21,304 |
| 2022-11-11 | 3.995 | 4.142 | 3.995 | 4.102 | 4.102 | 25,310 |
| 2022-11-10 | 3.875 | 3.920 | 3.800 | 3.915 | 3.915 | 8,468 |
| 2022-11-09 | 3.978 | 3.978 | 3.695 | 3.697 | 3.697 | 24,484 |
| 2022-11-08 | 4.000 | 4.098 | 3.960 | 4.065 | 4.065 | 13,949 |
| 2022-11-07 | 3.835 | 3.990 | 3.742 | 3.990 | 3.990 | 26,647 |
| 2022-11-04 | 3.879 | 3.968 | 3.735 | 3.838 | 3.838 | 44,762 |
| 2022-11-03 | 3.710 | 3.918 | 3.704 | 3.802 | 3.802 | 20,058 |
| 2022-11-02 | 4.058 | 4.058 | 3.835 | 3.845 | 3.845 | 63,830 |
| 2022-11-01 | 4.290 | 4.400 | 4.170 | 4.170 | 4.170 | 20,006 |
| 2022-10-31 | 4.225 | 4.225 | 4.122 | 4.205 | 4.205 | 24,159 |
| 2022-10-28 | 4.162 | 4.197 | 4.012 | 4.125 | 4.125 | 8,546 |
| 2022-10-27 | 4.378 | 4.378 | 4.195 | 4.300 | 4.300 | 14,299 |
| 2022-10-26 | 4.368 | 4.485 | 4.310 | 4.388 | 4.388 | 53,568 |
| 2022-10-25 | 4.145 | 4.322 | 4.145 | 4.235 | 4.235 | 37,856 |
| 2022-10-24 | 4.155 | 4.210 | 4.025 | 4.060 | 4.060 | 35,138 |
| 2022-10-21 | 3.962 | 4.130 | 3.962 | 4.125 | 4.125 | 20,681 |
| 2022-10-20 | 4.055 | 4.150 | 4.008 | 4.008 | 4.008 | 37,343 |
| 2022-10-19 | 4.010 | 4.055 | 3.925 | 3.990 | 3.990 | 26,005 |
| 2022-10-18 | 3.969 | 4.048 | 3.832 | 3.878 | 3.878 | 23,886 |
| 2022-10-17 | 3.725 | 3.920 | 3.725 | 3.875 | 3.875 | 28,503 |
| 2022-10-14 | 3.870 | 3.930 | 3.665 | 3.665 | 3.665 | 11,177 |
| 2022-10-13 | 3.555 | 3.840 | 3.495 | 3.798 | 3.798 | 112,521 |
| 2022-10-12 | 3.800 | 3.800 | 3.540 | 3.650 | 3.650 | 48,538 |
| 2022-10-11 | 3.725 | 3.930 | 3.725 | 3.905 | 3.905 | 21,426 |
| 2022-10-10 | 3.855 | 3.895 | 3.602 | 3.688 | 3.688 | 33,328 |
| 2022-10-07 | 3.969 | 4.068 | 3.898 | 4.018 | 4.018 | 8,868 |
| 2022-10-06 | 4.115 | 4.160 | 3.992 | 4.058 | 4.058 | 86,561 |
| 2022-10-05 | 3.942 | 3.977 | 3.845 | 3.962 | 3.962 | 26,416 |
| 2022-10-04 | 4.028 | 4.030 | 3.855 | 3.910 | 3.910 | 35,029 |
| 2022-10-03 | 3.630 | 3.815 | 3.630 | 3.800 | 3.800 | 12,796 |
| 2022-09-30 | 3.465 | 3.660 | 3.465 | 3.581 | 3.581 | 47,715 |
| 2022-09-29 | 3.610 | 3.610 | 3.510 | 3.535 | 3.535 | 24,922 |
| 2022-09-28 | 3.405 | 3.630 | 3.402 | 3.615 | 3.615 | 19,112 |
| 2022-09-27 | 3.390 | 3.490 | 3.345 | 3.398 | 3.398 | 38,020 |
| 2022-09-26 | 3.190 | 3.388 | 3.185 | 3.212 | 3.212 | 47,231 |
| 2022-09-23 | 3.430 | 3.430 | 3.220 | 3.245 | 3.245 | 53,867 |
| 2022-09-22 | 3.720 | 3.735 | 3.570 | 3.572 | 3.572 | 15,993 |
| 2022-09-21 | 3.690 | 3.720 | 3.625 | 3.625 | 3.625 | 26,874 |
| 2022-09-20 | 3.695 | 3.815 | 3.685 | 3.792 | 3.792 | 43,624 |
| 2022-09-16 | 3.704 | 3.845 | 3.652 | 3.772 | 3.772 | 25,279 |
| 2022-09-15 | 4.045 | 4.100 | 3.860 | 3.860 | 3.860 | 33,880 |
| 2022-09-14 | 4.062 | 4.220 | 4.055 | 4.111 | 4.111 | 68,022 |
| 2022-09-13 | 4.170 | 4.342 | 4.170 | 4.190 | 4.190 | 85,851 |
| 2022-09-12 | 4.518 | 4.518 | 4.332 | 4.410 | 4.410 | 31,600 |
| 2022-09-09 | 4.460 | 4.615 | 4.401 | 4.480 | 4.480 | 50,231 |
| 2022-09-08 | 4.150 | 4.418 | 4.150 | 4.318 | 4.318 | 51,880 |
| 2022-09-07 | 4.308 | 4.310 | 4.020 | 4.165 | 4.165 | 38,822 |
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.