Skip to main content

Uranium Energy (NY: UEC )

6.240 +0.180 (+2.97%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 3.520 3.600 3.430 3.510 482,760 +0.02(+0.57%)
Aug 30, 2011 3.360 3.500 3.300 3.490 682,164 +0.14(+4.18%)
Aug 29, 2011 3.250 3.350 3.200 3.350 540,947 +0.15(+4.69%)
Aug 26, 2011 3.190 3.280 3.100 3.200 645,797 -0.05(-1.54%)
Aug 25, 2011 3.150 3.290 3.130 3.250 586,843 +0.03(+0.93%)
Aug 24, 2011 3.280 3.300 3.100 3.220 306,377 -0.06(-1.83%)
Aug 23, 2011 3.250 3.320 3.230 3.280 600,961 +0.07(+2.18%)
Aug 22, 2011 3.190 3.360 3.190 3.210 449,088 +0.03(+0.94%)
Aug 19, 2011 3.080 3.280 3.080 3.180 455,022 +0.03(+0.95%)
Aug 18, 2011 3.180 3.330 3.090 3.150 802,802 -0.17(-5.12%)
Aug 17, 2011 3.050 3.340 3.050 3.320 1,108,575 +0.32(+10.67%)
Aug 16, 2011 3.180 3.180 3.000 3.000 332,804 -0.15(-4.76%)
Aug 15, 2011 3.040 3.220 3.020 3.150 526,795 +0.20(+6.78%)
Aug 12, 2011 2.900 3.000 2.830 2.950 439,820 +0.05(+1.72%)
Aug 11, 2011 2.950 2.990 2.650 2.900 688,043 +0.08(+2.84%)
Aug 10, 2011 2.870 2.950 2.700 2.820 722,829 -0.06(-2.08%)
Aug 09, 2011 2.833 2.910 2.500 2.880 1,396,171 +0.25(+9.51%)
Aug 08, 2011 2.830 2.890 2.630 2.630 1,354,253 -0.40(-13.20%)
Aug 05, 2011 3.060 3.100 2.810 3.030 1,243,786 +0.03(+1.00%)
Aug 04, 2011 3.240 3.240 3.000 3.000 1,177,262 -0.28(-8.54%)
Aug 03, 2011 3.410 3.440 3.120 3.280 596,736 -0.13(-3.81%)
Aug 02, 2011 3.410 3.470 3.370 3.410 634,190 -0.02(-0.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.