Uranium Energy Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 6.920 | 7.070 | 6.860 | 7.009 | 7.009 | 11,239 |
| 2025-02-10 | 7.050 | 7.159 | 6.925 | 6.929 | 6.929 | 34,313 |
| 2025-02-07 | 6.960 | 7.137 | 6.820 | 6.929 | 6.929 | 79,692 |
| 2025-02-06 | 7.020 | 7.040 | 6.779 | 6.779 | 6.779 | 34,799 |
| 2025-02-05 | 7.100 | 7.195 | 6.990 | 7.031 | 7.031 | 36,670 |
| 2025-02-04 | 7.020 | 7.120 | 6.950 | 7.069 | 7.069 | 39,574 |
| 2025-02-03 | 6.590 | 7.149 | 6.590 | 7.035 | 7.035 | 17,443 |
| 2025-01-31 | 7.060 | 7.335 | 7.060 | 7.129 | 7.129 | 32,766 |
| 2025-01-30 | 7.290 | 7.385 | 7.232 | 7.300 | 7.300 | 42,969 |
| 2025-01-29 | 6.970 | 7.269 | 6.860 | 7.029 | 7.029 | 69,101 |
| 2025-01-28 | 7.250 | 7.300 | 6.929 | 6.929 | 6.929 | 118,654 |
| 2025-01-27 | 7.480 | 7.780 | 6.989 | 7.089 | 7.089 | 222,568 |
| 2025-01-24 | 8.300 | 8.490 | 8.115 | 8.200 | 8.200 | 76,060 |
| 2025-01-23 | 7.890 | 8.298 | 7.825 | 8.130 | 8.130 | 59,793 |
| 2025-01-22 | 7.500 | 8.029 | 7.360 | 7.981 | 7.981 | 71,168 |
| 2025-01-21 | 7.240 | 7.605 | 7.150 | 7.371 | 7.371 | 86,823 |
| 2025-01-17 | 6.900 | 7.219 | 6.810 | 7.116 | 7.116 | 97,421 |
| 2025-01-16 | 7.170 | 7.180 | 6.741 | 6.790 | 6.790 | 29,612 |
| 2025-01-15 | 7.100 | 7.100 | 6.899 | 7.019 | 7.019 | 35,333 |
| 2025-01-14 | 7.040 | 7.118 | 6.925 | 7.010 | 7.010 | 46,866 |
| 2025-01-13 | 6.980 | 7.270 | 6.910 | 7.011 | 7.011 | 23,854 |
| 2025-01-10 | 7.200 | 7.270 | 6.995 | 7.029 | 7.029 | 18,702 |
| 2025-01-08 | 7.350 | 7.460 | 7.020 | 7.141 | 7.141 | 73,228 |
| 2025-01-07 | 7.800 | 7.800 | 7.439 | 7.449 | 7.449 | 27,525 |
| 2025-01-06 | 7.820 | 7.891 | 7.635 | 7.635 | 7.635 | 48,355 |
| 2025-01-03 | 7.704 | 7.797 | 7.290 | 7.610 | 7.610 | 52,804 |
| 2025-01-02 | 6.710 | 7.500 | 6.710 | 7.465 | 7.465 | 153,966 |
| 2024-12-31 | 6.810 | 6.892 | 6.691 | 6.809 | 6.809 | 28,194 |
| 2024-12-30 | 6.972 | 6.972 | 6.750 | 6.920 | 6.920 | 42,617 |
| 2024-12-27 | 7.100 | 7.178 | 6.919 | 6.995 | 6.995 | 51,125 |
| 2024-12-24 | 6.800 | 7.210 | 6.800 | 7.155 | 7.155 | 11,357 |
| 2024-12-23 | 7.180 | 7.259 | 7.085 | 7.143 | 7.143 | 36,118 |
| 2024-12-20 | 7.170 | 7.418 | 7.160 | 7.295 | 7.295 | 61,926 |
| 2024-12-19 | 7.260 | 7.495 | 7.217 | 7.445 | 7.445 | 61,155 |
| 2024-12-18 | 7.550 | 7.690 | 7.510 | 7.540 | 7.540 | 34,610 |
| 2024-12-17 | 7.580 | 7.618 | 7.355 | 7.545 | 7.545 | 40,736 |
| 2024-12-16 | 8.150 | 8.150 | 7.500 | 7.759 | 7.759 | 110,381 |
| 2024-12-13 | 8.280 | 8.280 | 7.850 | 7.965 | 7.965 | 43,793 |
| 2024-12-12 | 8.290 | 8.367 | 8.150 | 8.220 | 8.220 | 41,368 |
| 2024-12-11 | 8.270 | 8.444 | 8.153 | 8.429 | 8.429 | 96,249 |
| 2024-12-10 | 8.180 | 8.205 | 7.800 | 8.110 | 8.110 | 58,719 |
| 2024-12-09 | 8.500 | 8.508 | 7.925 | 8.165 | 8.165 | 124,105 |
| 2024-12-06 | 8.580 | 8.920 | 8.452 | 8.527 | 8.527 | 135,173 |
| 2024-12-05 | 8.110 | 8.720 | 8.100 | 8.655 | 8.655 | 123,851 |
| 2024-12-04 | 8.260 | 8.490 | 8.030 | 8.135 | 8.135 | 153,113 |
| 2024-12-03 | 8.150 | 8.225 | 7.935 | 8.179 | 8.179 | 65,684 |
| 2024-12-02 | 8.290 | 8.367 | 7.881 | 8.009 | 8.009 | 144,744 |
| 2024-11-29 | 8.150 | 8.620 | 8.120 | 8.300 | 8.300 | 98,452 |
| 2024-11-27 | 8.240 | 8.330 | 8.065 | 8.129 | 8.129 | 45,127 |
| 2024-11-26 | 8.230 | 8.235 | 7.830 | 8.230 | 8.230 | 68,221 |
| 2024-11-25 | 8.550 | 8.740 | 8.100 | 8.109 | 8.109 | 142,375 |
| 2024-11-22 | 8.500 | 8.550 | 8.311 | 8.459 | 8.459 | 96,503 |
| 2024-11-21 | 8.140 | 8.460 | 8.117 | 8.320 | 8.320 | 65,694 |
| 2024-11-20 | 8.610 | 8.627 | 8.031 | 8.031 | 8.031 | 139,853 |
| 2024-11-19 | 8.330 | 8.528 | 8.270 | 8.498 | 8.498 | 147,547 |
| 2024-11-18 | 7.520 | 8.500 | 7.420 | 8.310 | 8.310 | 239,193 |
| 2024-11-15 | 7.370 | 8.329 | 7.240 | 7.507 | 7.507 | 264,777 |
| 2024-11-14 | 7.400 | 7.479 | 7.280 | 7.379 | 7.379 | 36,168 |
| 2024-11-13 | 7.730 | 7.750 | 7.345 | 7.349 | 7.349 | 66,811 |
| 2024-11-12 | 7.535 | 7.557 | 7.245 | 7.420 | 7.420 | 85,345 |
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.