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 |
| 2021-10-25 | 4.028 | 4.280 | 4.028 | 4.108 | 4.108 | 314,203 |
| 2021-10-22 | 3.890 | 3.910 | 3.670 | 3.845 | 3.845 | 238,229 |
| 2021-10-21 | 3.960 | 3.995 | 3.742 | 3.862 | 3.862 | 98,950 |
| 2021-10-20 | 3.570 | 3.972 | 3.485 | 3.898 | 3.898 | 163,200 |
| 2021-10-19 | 3.635 | 3.660 | 3.345 | 3.529 | 3.529 | 59,130 |
| 2021-10-18 | 3.545 | 3.700 | 3.430 | 3.431 | 3.431 | 54,911 |
| 2021-10-15 | 3.460 | 3.505 | 3.300 | 3.490 | 3.490 | 54,185 |
| 2021-10-14 | 3.570 | 3.570 | 3.352 | 3.395 | 3.395 | 148,659 |
← NewerPage 21 of 21 · 1,237 trading days
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.