Uranium Energy Corp. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-06	3.060	3.060	3.060	3.060	3.060	20,481
2021-12-03	3.505	3.525	3.295	3.298	3.298	96,623
2021-12-02	3.520	3.730	3.500	3.600	3.600	96,145
2021-12-01	4.100	4.100	3.515	3.612	3.612	46,083
2021-11-30	4.245	4.260	3.700	3.831	3.831	265,353
2021-11-29	4.200	4.330	4.170	4.305	4.305	78,604
2021-11-26	4.185	4.185	3.895	4.135	4.135	60,997
2021-11-24	4.382	4.382	4.225	4.290	4.290	29,998
2021-11-23	4.320	4.580	4.272	4.388	4.388	65,879
2021-11-22	4.410	4.410	4.140	4.195	4.195	233,153
2021-11-19	4.760	4.850	4.280	4.360	4.360	113,289
2021-11-18	4.805	4.955	4.784	4.784	4.784	142,306
2021-11-17	4.880	5.010	4.660	4.775	4.775	94,091
2021-11-16	5.160	5.160	4.715	4.842	4.842	105,166
2021-11-15	5.580	5.580	5.122	5.152	5.152	178,220
2021-11-12	5.680	5.725	5.355	5.485	5.485	47,677
2021-11-11	5.197	5.702	5.151	5.591	5.591	111,822
2021-11-10	5.320	5.580	5.115	5.148	5.148	155,352
2021-11-09	5.340	5.470	4.900	5.155	5.155	121,045
2021-11-08	4.700	5.205	4.640	5.040	5.040	115,785
2021-11-05	4.580	4.600	4.456	4.592	4.592	41,645
2021-11-04	4.550	4.580	4.350	4.525	4.525	85,959
2021-11-03	4.100	4.430	4.100	4.395	4.395	151,577
2021-11-02	3.910	3.922	3.772	3.890	3.890	44,552
2021-11-01	3.750	4.050	3.750	3.858	3.858	115,001
2021-10-29	3.810	3.810	3.530	3.680	3.680	43,990
2021-10-28	3.840	3.880	3.780	3.790	3.790	31,635
2021-10-27	3.895	4.025	3.820	3.850	3.850	119,059
2021-10-26	4.128	4.128	3.875	3.990	3.990	79,818

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

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.