Uranium Energy Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 7.535 | 7.557 | 7.245 | 7.420 | 7.420 | 85,345 |
| 2024-11-11 | 7.925 | 7.930 | 7.450 | 7.509 | 7.509 | 116,528 |
| 2024-11-08 | 8.010 | 8.200 | 7.692 | 7.819 | 7.819 | 76,151 |
| 2024-11-07 | 7.620 | 7.980 | 7.620 | 7.861 | 7.861 | 88,641 |
| 2024-11-06 | 7.590 | 7.815 | 7.411 | 7.509 | 7.509 | 87,525 |
| 2024-11-05 | 7.220 | 7.330 | 7.059 | 7.089 | 7.089 | 41,616 |
| 2024-11-04 | 7.300 | 7.300 | 6.940 | 7.255 | 7.255 | 76,344 |
| 2024-11-01 | 7.549 | 7.780 | 7.350 | 7.355 | 7.355 | 69,024 |
| 2024-10-31 | 7.680 | 7.731 | 7.370 | 7.489 | 7.489 | 114,455 |
| 2024-10-30 | 7.950 | 8.050 | 7.761 | 7.879 | 7.879 | 72,602 |
| 2024-10-29 | 7.980 | 8.210 | 7.890 | 7.890 | 7.890 | 159,269 |
| 2024-10-28 | 7.740 | 8.069 | 7.660 | 8.031 | 8.031 | 108,329 |
| 2024-10-25 | 7.920 | 8.100 | 7.740 | 7.745 | 7.745 | 71,487 |
| 2024-10-24 | 7.807 | 8.010 | 7.752 | 7.920 | 7.920 | 127,047 |
| 2024-10-23 | 7.805 | 7.941 | 7.610 | 7.670 | 7.670 | 108,823 |
| 2024-10-22 | 8.300 | 8.360 | 7.900 | 8.050 | 8.050 | 157,660 |
| 2024-10-21 | 8.670 | 8.670 | 8.331 | 8.350 | 8.350 | 189,834 |
| 2024-10-18 | 8.590 | 8.621 | 8.230 | 8.565 | 8.565 | 120,045 |
| 2024-10-17 | 8.400 | 8.650 | 7.880 | 8.510 | 8.510 | 310,392 |
| 2024-10-16 | 7.500 | 8.090 | 7.480 | 7.899 | 7.899 | 229,641 |
| 2024-10-15 | 7.390 | 7.390 | 7.140 | 7.369 | 7.369 | 152,001 |
| 2024-10-14 | 7.090 | 7.140 | 6.970 | 7.065 | 7.065 | 13,789 |
| 2024-10-11 | 6.960 | 7.170 | 6.760 | 7.091 | 7.091 | 81,671 |
| 2024-10-10 | 6.610 | 6.800 | 6.600 | 6.730 | 6.730 | 42,086 |
| 2024-10-09 | 6.800 | 6.900 | 6.690 | 6.780 | 6.780 | 40,014 |
| 2024-10-08 | 6.600 | 6.750 | 6.570 | 6.750 | 6.750 | 49,014 |
| 2024-10-07 | 6.960 | 6.980 | 6.635 | 6.665 | 6.665 | 87,038 |
| 2024-10-04 | 6.760 | 7.020 | 6.710 | 7.009 | 7.009 | 84,893 |
| 2024-10-03 | 6.830 | 6.929 | 6.700 | 6.755 | 6.755 | 106,343 |
| 2024-10-02 | 6.510 | 6.751 | 6.500 | 6.745 | 6.745 | 45,279 |
| 2024-10-01 | 6.240 | 6.620 | 6.215 | 6.449 | 6.449 | 130,790 |
| 2024-09-30 | 6.370 | 6.410 | 6.000 | 6.180 | 6.180 | 82,921 |
| 2024-09-27 | 6.300 | 6.461 | 6.110 | 6.260 | 6.260 | 59,991 |
| 2024-09-26 | 6.490 | 6.600 | 6.300 | 6.309 | 6.309 | 67,492 |
| 2024-09-25 | 6.460 | 6.575 | 6.290 | 6.375 | 6.375 | 96,990 |
| 2024-09-24 | 6.250 | 6.588 | 6.120 | 6.511 | 6.511 | 234,434 |
| 2024-09-23 | 5.740 | 6.330 | 5.740 | 6.180 | 6.180 | 229,000 |
| 2024-09-20 | 5.340 | 5.730 | 5.340 | 5.479 | 5.479 | 95,269 |
| 2024-09-19 | 5.230 | 5.410 | 5.100 | 5.280 | 5.280 | 71,998 |
| 2024-09-18 | 4.990 | 5.179 | 4.859 | 5.120 | 5.120 | 34,347 |
| 2024-09-17 | 5.150 | 5.160 | 5.000 | 5.029 | 5.029 | 16,613 |
| 2024-09-16 | 5.090 | 5.170 | 5.010 | 5.071 | 5.071 | 48,665 |
| 2024-09-13 | 5.290 | 5.390 | 5.040 | 5.050 | 5.050 | 55,666 |
| 2024-09-12 | 5.280 | 5.340 | 5.120 | 5.311 | 5.311 | 61,136 |
| 2024-09-11 | 4.600 | 5.120 | 4.520 | 5.099 | 5.099 | 155,939 |
| 2024-09-10 | 4.400 | 4.580 | 4.300 | 4.571 | 4.571 | 44,325 |
| 2024-09-09 | 4.310 | 4.370 | 4.250 | 4.355 | 4.355 | 56,347 |
| 2024-09-06 | 4.580 | 4.599 | 4.069 | 4.290 | 4.290 | 172,160 |
| 2024-09-05 | 4.820 | 4.835 | 4.691 | 4.701 | 4.701 | 8,416 |
| 2024-09-04 | 4.642 | 4.880 | 4.640 | 4.779 | 4.779 | 24,025 |
| 2024-09-03 | 5.250 | 5.250 | 4.710 | 4.749 | 4.749 | 88,206 |
| 2024-08-30 | 5.130 | 5.200 | 5.051 | 5.109 | 5.109 | 13,301 |
| 2024-08-29 | 5.080 | 5.160 | 5.010 | 5.150 | 5.150 | 40,196 |
| 2024-08-28 | 5.250 | 5.260 | 5.041 | 5.095 | 5.095 | 51,012 |
| 2024-08-27 | 5.232 | 5.380 | 5.191 | 5.310 | 5.310 | 26,660 |
| 2024-08-23 | 4.980 | 5.580 | 4.980 | 5.351 | 5.351 | 217,368 |
| 2024-08-22 | 5.050 | 5.089 | 4.881 | 4.889 | 4.889 | 20,225 |
| 2024-08-21 | 5.050 | 5.130 | 4.980 | 5.049 | 5.049 | 13,998 |
| 2024-08-20 | 4.900 | 5.019 | 4.889 | 4.969 | 4.969 | 37,706 |
| 2024-08-19 | 4.850 | 4.932 | 4.785 | 4.849 | 4.849 | 26,997 |
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.