Uranium Energy Corp. Common Stock (UEC)
4.7100
+0.0500 (1.07%)
NYSE · Last Trade: Apr 2nd, 9:11 PM EDT
Historical Prices For Uranium Energy Corp. Common Stock (UEC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 4.57 | 4.73 | 4.54 | 4.71 | 6,963,711 | 4.71 |
| 4/01/2025 | 4.79 | 4.84 | 4.50 | 4.66 | 10,374,946 | 4.66 |
| 3/31/2025 | 4.77 | 4.88 | 4.72 | 4.78 | 13,408,387 | 4.78 |
| 3/28/2025 | 5.12 | 5.15 | 4.95 | 4.97 | 5,852,344 | 4.97 |
| 3/27/2025 | 5.17 | 5.23 | 5.08 | 5.11 | 5,235,126 | 5.11 |
| 3/26/2025 | 5.37 | 5.45 | 5.24 | 5.28 | 5,125,669 | 5.28 |
| 3/25/2025 | 5.55 | 5.58 | 5.24 | 5.32 | 6,134,421 | 5.32 |
| 3/24/2025 | 5.63 | 5.70 | 5.45 | 5.53 | 7,426,754 | 5.53 |
| 3/21/2025 | 5.55 | 5.60 | 5.41 | 5.53 | 20,659,967 | 5.53 |
| 3/20/2025 | 5.50 | 5.82 | 5.41 | 5.62 | 7,377,597 | 5.62 |
| 3/19/2025 | 5.56 | 5.64 | 5.43 | 5.51 | 6,374,922 | 5.51 |
| 3/18/2025 | 5.52 | 5.60 | 5.37 | 5.52 | 7,230,662 | 5.52 |
| 3/17/2025 | 5.16 | 5.57 | 5.15 | 5.52 | 10,145,570 | 5.52 |
| 3/14/2025 | 5.24 | 5.28 | 5.07 | 5.08 | 7,991,595 | 5.08 |
| 3/13/2025 | 5.12 | 5.27 | 5.01 | 5.19 | 9,074,957 | 5.19 |
| 3/12/2025 | 5.51 | 5.51 | 5.03 | 5.13 | 11,630,141 | 5.13 |
| 3/11/2025 | 4.66 | 5.20 | 4.61 | 5.06 | 8,549,790 | 5.06 |
| 3/10/2025 | 4.86 | 4.94 | 4.64 | 4.77 | 11,672,682 | 4.77 |
| 3/07/2025 | 5.13 | 5.22 | 4.92 | 4.99 | 8,931,198 | 4.99 |
| 3/06/2025 | 5.24 | 5.36 | 5.04 | 5.08 | 7,069,076 | 5.08 |
| 3/05/2025 | 5.27 | 5.29 | 5.12 | 5.26 | 7,249,974 | 5.26 |
| 3/04/2025 | 4.80 | 5.39 | 4.72 | 5.25 | 10,152,492 | 5.25 |
| 3/03/2025 | 5.69 | 5.70 | 4.87 | 4.92 | 15,008,861 | 4.92 |
| 2/28/2025 | 5.46 | 5.61 | 5.28 | 5.60 | 8,977,630 | 5.60 |
| 2/27/2025 | 5.80 | 5.96 | 5.40 | 5.42 | 7,553,071 | 5.42 |
| 2/26/2025 | 5.56 | 5.69 | 5.45 | 5.54 | 7,934,933 | 5.54 |
| 2/25/2025 | 5.56 | 5.59 | 5.31 | 5.40 | 9,145,979 | 5.40 |
| 2/24/2025 | 5.76 | 5.78 | 5.50 | 5.60 | 7,707,333 | 5.60 |
| 2/21/2025 | 6.01 | 6.03 | 5.62 | 5.68 | 7,951,977 | 5.68 |
| 2/20/2025 | 6.04 | 6.13 | 5.92 | 5.98 | 6,051,527 | 5.98 |
| 2/19/2025 | 6.35 | 6.41 | 5.84 | 5.99 | 16,797,062 | 5.99 |
| 2/18/2025 | 6.46 | 6.47 | 6.25 | 6.39 | 8,389,841 | 6.39 |
| 2/14/2025 | 6.99 | 7.00 | 6.36 | 6.39 | 9,798,598 | 6.39 |
| 2/13/2025 | 7.08 | 7.13 | 6.80 | 6.98 | 7,319,724 | 6.98 |
| 2/12/2025 | 6.85 | 7.20 | 6.77 | 7.06 | 6,143,413 | 7.06 |
| 2/11/2025 | 6.92 | 7.07 | 6.87 | 6.89 | 4,429,490 | 6.89 |
| 2/10/2025 | 7.00 | 7.16 | 6.88 | 6.92 | 4,309,093 | 6.92 |
| 2/07/2025 | 6.90 | 7.14 | 6.85 | 6.95 | 4,272,588 | 6.95 |
| 2/06/2025 | 7.04 | 7.04 | 6.72 | 6.79 | 5,895,392 | 6.79 |
| 2/05/2025 | 7.00 | 7.20 | 6.96 | 7.04 | 3,675,526 | 7.04 |
| 2/04/2025 | 7.01 | 7.13 | 6.91 | 7.10 | 4,862,344 | 7.10 |
| 2/03/2025 | 6.90 | 7.16 | 6.73 | 6.87 | 5,356,750 | 6.87 |
| 1/31/2025 | 7.27 | 7.34 | 7.00 | 7.06 | 5,313,571 | 7.06 |
| 1/30/2025 | 7.34 | 7.40 | 7.22 | 7.27 | 4,978,107 | 7.27 |
| 1/29/2025 | 6.90 | 7.29 | 6.85 | 7.18 | 6,168,878 | 7.18 |
| 1/28/2025 | 7.21 | 7.27 | 6.91 | 6.95 | 6,937,952 | 6.95 |
| 1/27/2025 | 7.41 | 7.47 | 6.97 | 7.07 | 12,101,822 | 7.07 |
| 1/24/2025 | 8.35 | 8.49 | 7.95 | 8.01 | 9,403,752 | 8.01 |
| 1/23/2025 | 7.89 | 8.30 | 7.80 | 8.20 | 8,372,946 | 8.20 |
| 1/22/2025 | 7.49 | 8.10 | 7.36 | 7.90 | 10,447,331 | 7.90 |
| 1/21/2025 | 7.15 | 7.61 | 7.15 | 7.42 | 7,924,425 | 7.42 |
| 1/17/2025 | 6.90 | 7.23 | 6.80 | 7.08 | 8,469,024 | 7.08 |
| 1/16/2025 | 6.98 | 7.02 | 6.74 | 6.85 | 7,340,246 | 6.85 |
| 1/15/2025 | 7.10 | 7.10 | 6.88 | 6.98 | 5,165,400 | 6.98 |
| 1/14/2025 | 7.02 | 7.13 | 6.83 | 6.90 | 5,173,641 | 6.90 |
| 1/13/2025 | 6.98 | 7.28 | 6.88 | 6.99 | 6,507,830 | 6.99 |
| 1/10/2025 | 7.17 | 7.32 | 6.98 | 7.03 | 5,706,599 | 7.03 |
| 1/08/2025 | 7.22 | 7.51 | 7.02 | 7.17 | 9,357,317 | 7.17 |
| 1/07/2025 | 7.80 | 7.80 | 7.23 | 7.31 | 7,603,283 | 7.31 |
| 1/06/2025 | 7.75 | 7.90 | 7.60 | 7.66 | 7,517,667 | 7.66 |
| 1/03/2025 | 7.71 | 7.78 | 7.29 | 7.64 | 7,670,829 | 7.64 |