Uranium Energy Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-06 | 4.358 | 4.572 | 4.230 | 4.230 | 4.230 | 64,286 |
| 2022-09-02 | 4.420 | 4.420 | 4.155 | 4.172 | 4.172 | 38,866 |
| 2022-09-01 | 4.410 | 4.415 | 4.075 | 4.165 | 4.165 | 42,952 |
| 2022-08-31 | 4.400 | 4.629 | 4.380 | 4.590 | 4.590 | 76,386 |
| 2022-08-30 | 4.482 | 4.482 | 4.200 | 4.388 | 4.388 | 88,428 |
| 2022-08-26 | 4.050 | 4.062 | 3.880 | 3.949 | 3.949 | 32,429 |
| 2022-08-25 | 4.278 | 4.386 | 3.935 | 4.105 | 4.105 | 48,422 |
| 2022-08-24 | 3.845 | 4.215 | 3.845 | 4.212 | 4.212 | 83,087 |
| 2022-08-23 | 3.490 | 3.696 | 3.490 | 3.605 | 3.605 | 22,817 |
| 2022-08-22 | 3.397 | 3.398 | 3.332 | 3.380 | 3.380 | 11,063 |
| 2022-08-19 | 3.610 | 3.610 | 3.470 | 3.475 | 3.475 | 15,884 |
| 2022-08-18 | 3.710 | 3.730 | 3.635 | 3.730 | 3.730 | 25,011 |
| 2022-08-17 | 3.850 | 3.859 | 3.630 | 3.690 | 3.690 | 47,577 |
| 2022-08-16 | 4.110 | 4.110 | 3.865 | 4.030 | 4.030 | 56,822 |
| 2022-08-15 | 4.200 | 4.200 | 4.000 | 4.080 | 4.080 | 50,623 |
| 2022-08-12 | 4.348 | 4.379 | 4.220 | 4.346 | 4.346 | 6,923 |
| 2022-08-11 | 4.340 | 4.450 | 4.325 | 4.360 | 4.360 | 28,191 |
| 2022-08-10 | 4.145 | 4.285 | 4.145 | 4.265 | 4.265 | 22,011 |
| 2022-08-09 | 4.238 | 4.355 | 4.062 | 4.143 | 4.143 | 26,256 |
| 2022-08-08 | 4.142 | 4.250 | 4.100 | 4.150 | 4.150 | 31,266 |
| 2022-08-05 | 4.060 | 4.368 | 4.060 | 4.241 | 4.241 | 31,342 |
| 2022-08-04 | 4.215 | 4.218 | 4.135 | 4.211 | 4.211 | 4,767 |
| 2022-08-03 | 4.260 | 4.260 | 4.065 | 4.161 | 4.161 | 17,184 |
| 2022-08-02 | 4.075 | 4.225 | 4.040 | 4.155 | 4.155 | 27,725 |
| 2022-08-01 | 4.048 | 4.070 | 3.952 | 4.022 | 4.022 | 31,053 |
| 2022-07-29 | 4.085 | 4.185 | 3.995 | 4.170 | 4.170 | 50,531 |
| 2022-07-28 | 3.968 | 3.969 | 3.690 | 3.868 | 3.868 | 53,097 |
| 2022-07-27 | 3.630 | 3.802 | 3.630 | 3.740 | 3.740 | 48,376 |
| 2022-07-26 | 3.640 | 3.640 | 3.452 | 3.535 | 3.535 | 30,565 |
| 2022-07-25 | 3.348 | 3.560 | 3.280 | 3.520 | 3.520 | 54,543 |
| 2022-07-22 | 3.498 | 3.498 | 3.248 | 3.248 | 3.248 | 19,789 |
| 2022-07-21 | 3.562 | 3.572 | 3.420 | 3.420 | 3.420 | 17,162 |
| 2022-07-20 | 3.589 | 3.698 | 3.589 | 3.620 | 3.620 | 12,871 |
| 2022-07-19 | 3.470 | 3.575 | 3.435 | 3.568 | 3.568 | 7,685 |
| 2022-07-18 | 3.525 | 3.565 | 3.483 | 3.488 | 3.488 | 19,301 |
| 2022-07-15 | 3.370 | 3.419 | 3.238 | 3.248 | 3.248 | 9,373 |
| 2022-07-14 | 3.155 | 3.235 | 3.090 | 3.232 | 3.232 | 43,434 |
| 2022-07-13 | 3.179 | 3.325 | 3.179 | 3.308 | 3.308 | 12,335 |
| 2022-07-12 | 3.202 | 3.332 | 3.165 | 3.293 | 3.293 | 33,738 |
| 2022-07-11 | 3.340 | 3.340 | 3.238 | 3.308 | 3.308 | 30,175 |
| 2022-07-08 | 3.340 | 3.500 | 3.340 | 3.430 | 3.430 | 11,238 |
| 2022-07-07 | 3.145 | 3.362 | 3.145 | 3.352 | 3.352 | 124,587 |
| 2022-07-06 | 3.210 | 3.210 | 2.922 | 3.050 | 3.050 | 37,627 |
| 2022-07-05 | 3.095 | 3.115 | 3.000 | 3.030 | 3.030 | 60,011 |
| 2022-07-01 | 3.100 | 3.190 | 3.032 | 3.190 | 3.190 | 29,134 |
| 2022-06-30 | 3.120 | 3.128 | 3.015 | 3.108 | 3.108 | 29,047 |
| 2022-06-29 | 3.335 | 3.335 | 3.152 | 3.165 | 3.165 | 33,276 |
| 2022-06-28 | 3.658 | 3.660 | 3.380 | 3.395 | 3.395 | 20,729 |
| 2022-06-27 | 3.620 | 3.695 | 3.550 | 3.595 | 3.595 | 17,861 |
| 2022-06-24 | 3.398 | 3.535 | 3.380 | 3.480 | 3.480 | 14,615 |
| 2022-06-23 | 3.290 | 3.330 | 3.110 | 3.180 | 3.180 | 46,378 |
| 2022-06-22 | 3.352 | 3.362 | 3.250 | 3.362 | 3.362 | 16,303 |
| 2022-06-21 | 3.450 | 3.685 | 3.448 | 3.588 | 3.588 | 142,281 |
| 2022-06-17 | 3.315 | 3.499 | 3.315 | 3.445 | 3.445 | 19,634 |
| 2022-06-16 | 3.192 | 3.350 | 3.162 | 3.260 | 3.260 | 24,059 |
| 2022-06-15 | 3.255 | 3.367 | 3.240 | 3.260 | 3.260 | 12,709 |
| 2022-06-14 | 3.422 | 3.498 | 3.280 | 3.300 | 3.300 | 37,058 |
| 2022-06-13 | 3.665 | 3.685 | 3.418 | 3.625 | 3.625 | 97,878 |
| 2022-06-10 | 3.900 | 3.998 | 3.820 | 3.865 | 3.865 | 33,148 |
| 2022-06-09 | 4.385 | 4.385 | 4.150 | 4.153 | 4.153 | 36,627 |
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.