Uranium Energy Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-08 | 4.642 | 4.700 | 4.425 | 4.465 | 4.465 | 45,209 |
| 2022-06-07 | 3.883 | 3.935 | 3.845 | 3.845 | 3.845 | 20,945 |
| 2022-06-06 | 4.018 | 4.028 | 3.850 | 4.018 | 4.018 | 18,342 |
| 2022-06-01 | 3.885 | 3.885 | 3.525 | 3.585 | 3.585 | 25,733 |
| 2022-05-31 | 3.938 | 4.010 | 3.800 | 3.910 | 3.910 | 44,809 |
| 2022-05-27 | 3.818 | 3.850 | 3.742 | 3.847 | 3.847 | 17,368 |
| 2022-05-26 | 3.560 | 3.800 | 3.560 | 3.770 | 3.770 | 23,334 |
| 2022-05-25 | 3.350 | 3.495 | 3.350 | 3.410 | 3.410 | 29,091 |
| 2022-05-24 | 3.520 | 3.520 | 3.320 | 3.350 | 3.350 | 18,437 |
| 2022-05-23 | 3.460 | 3.520 | 3.310 | 3.425 | 3.425 | 15,552 |
| 2022-05-20 | 3.485 | 3.485 | 3.190 | 3.250 | 3.250 | 20,959 |
| 2022-05-19 | 3.300 | 3.510 | 3.230 | 3.450 | 3.450 | 168,101 |
| 2022-05-18 | 3.630 | 3.713 | 3.328 | 3.335 | 3.335 | 30,867 |
| 2022-05-17 | 3.718 | 3.760 | 3.535 | 3.756 | 3.756 | 24,019 |
| 2022-05-16 | 3.482 | 3.490 | 3.350 | 3.430 | 3.430 | 74,539 |
| 2022-05-13 | 3.290 | 3.590 | 3.205 | 3.400 | 3.400 | 100,589 |
| 2022-05-12 | 3.052 | 3.210 | 3.000 | 3.019 | 3.019 | 164,588 |
| 2022-05-11 | 3.670 | 3.670 | 3.240 | 3.241 | 3.241 | 30,299 |
| 2022-05-10 | 3.610 | 3.640 | 3.252 | 3.380 | 3.380 | 57,091 |
| 2022-05-09 | 3.990 | 3.990 | 3.500 | 3.500 | 3.500 | 100,789 |
| 2022-05-06 | 4.240 | 4.251 | 4.005 | 4.155 | 4.155 | 86,028 |
| 2022-05-05 | 4.800 | 4.885 | 4.188 | 4.220 | 4.220 | 61,167 |
| 2022-05-04 | 4.592 | 4.605 | 4.300 | 4.465 | 4.465 | 32,822 |
| 2022-05-03 | 4.235 | 4.620 | 4.231 | 4.560 | 4.560 | 17,323 |
| 2022-04-29 | 4.382 | 4.660 | 4.280 | 4.318 | 4.318 | 46,343 |
| 2022-04-28 | 4.260 | 4.409 | 4.115 | 4.395 | 4.395 | 27,995 |
| 2022-04-27 | 4.470 | 4.570 | 4.285 | 4.375 | 4.375 | 35,164 |
| 2022-04-26 | 4.654 | 4.654 | 4.470 | 4.510 | 4.510 | 36,780 |
| 2022-04-25 | 4.340 | 4.555 | 4.290 | 4.408 | 4.408 | 66,237 |
| 2022-04-22 | 5.110 | 5.228 | 4.530 | 4.530 | 4.530 | 141,576 |
| 2022-04-21 | 5.980 | 5.980 | 5.060 | 5.060 | 5.060 | 77,336 |
| 2022-04-20 | 5.858 | 6.005 | 5.600 | 5.975 | 5.975 | 50,708 |
| 2022-04-19 | 5.702 | 5.818 | 5.520 | 5.665 | 5.665 | 67,440 |
| 2022-04-14 | 6.440 | 6.448 | 6.140 | 6.410 | 6.410 | 57,902 |
| 2022-04-13 | 5.930 | 6.365 | 5.784 | 6.335 | 6.335 | 114,518 |
| 2022-04-12 | 5.660 | 5.965 | 5.571 | 5.778 | 5.778 | 213,819 |
| 2022-04-11 | 5.360 | 5.540 | 5.223 | 5.448 | 5.448 | 37,965 |
| 2022-04-08 | 5.470 | 5.875 | 5.350 | 5.542 | 5.542 | 184,525 |
| 2022-04-07 | 4.870 | 5.370 | 4.760 | 5.345 | 5.345 | 165,721 |
| 2022-04-06 | 4.785 | 4.872 | 4.618 | 4.670 | 4.670 | 43,531 |
| 2022-04-05 | 4.770 | 5.295 | 4.770 | 4.795 | 4.795 | 100,314 |
| 2022-04-04 | 4.810 | 4.930 | 4.623 | 4.635 | 4.635 | 49,527 |
| 2022-04-01 | 4.742 | 4.795 | 4.570 | 4.570 | 4.570 | 10,101 |
| 2022-03-31 | 4.670 | 4.970 | 4.660 | 4.708 | 4.708 | 43,118 |
| 2022-03-30 | 4.618 | 4.945 | 4.618 | 4.700 | 4.700 | 117,534 |
| 2022-03-29 | 4.710 | 4.725 | 4.355 | 4.585 | 4.585 | 47,874 |
| 2022-03-28 | 4.770 | 4.815 | 4.550 | 4.760 | 4.760 | 59,898 |
| 2022-03-25 | 5.000 | 5.005 | 4.800 | 4.835 | 4.835 | 273,653 |
| 2022-03-24 | 5.071 | 5.105 | 4.805 | 5.100 | 5.100 | 78,094 |
| 2022-03-23 | 5.190 | 5.320 | 5.025 | 5.050 | 5.050 | 261,321 |
| 2022-03-22 | 5.035 | 5.190 | 4.860 | 5.070 | 5.070 | 88,221 |
| 2022-03-21 | 4.705 | 5.243 | 4.705 | 4.930 | 4.930 | 205,948 |
| 2022-03-18 | 4.605 | 4.665 | 4.440 | 4.562 | 4.562 | 121,613 |
| 2022-03-17 | 4.010 | 4.660 | 4.010 | 4.590 | 4.590 | 75,583 |
| 2022-03-16 | 4.250 | 4.250 | 3.800 | 3.960 | 3.960 | 140,819 |
| 2022-03-15 | 3.974 | 4.078 | 3.702 | 4.005 | 4.005 | 153,509 |
| 2022-03-14 | 4.805 | 4.805 | 4.085 | 4.108 | 4.108 | 129,642 |
| 2022-03-11 | 5.068 | 5.255 | 4.880 | 5.135 | 5.135 | 227,001 |
| 2022-03-10 | 5.080 | 5.335 | 4.950 | 5.210 | 5.210 | 190,860 |
| 2022-03-09 | 4.451 | 4.865 | 4.402 | 4.625 | 4.625 | 142,286 |
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.