UEC(UEC)
UEC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $12.17 | $12.89 | $11.85 | $12.75 | 11.30M |
| 5/19/2026 | $13.00 | $13.06 | $11.78 | $11.91 | 15.55M |
| 5/18/2026 | $13.85 | $13.89 | $13.05 | $13.20 | 9.20M |
| 5/15/2026 | $14.15 | $14.32 | $13.65 | $13.65 | 9.98M |
| 5/14/2026 | $15.50 | $15.50 | $14.46 | $14.81 | 7.95M |
| 5/13/2026 | $15.56 | $15.83 | $14.89 | $15.37 | 6.32M |
| 5/12/2026 | $15.97 | $16.04 | $14.79 | $15.50 | 9.88M |
| 5/11/2026 | $15.54 | $16.83 | $15.35 | $16.47 | 10.17M |
| 5/8/2026 | $15.84 | $15.92 | $14.93 | $15.16 | 7.21M |
| 5/7/2026 | $15.78 | $16.19 | $15.20 | $15.59 | 9.84M |
| 5/6/2026 | $14.81 | $15.90 | $14.41 | $15.77 | 11.03M |
| 5/5/2026 | $15.11 | $15.28 | $14.13 | $14.50 | 7.68M |
| 5/4/2026 | $14.84 | $15.29 | $14.47 | $14.82 | 8.14M |
| 5/1/2026 | $14.67 | $14.99 | $14.43 | $14.94 | 6.26M |
| 4/30/2026 | $13.77 | $15.08 | $13.75 | $14.89 | 10.54M |
| 4/29/2026 | $14.55 | $14.61 | $13.37 | $13.41 | 10.03M |
| 4/28/2026 | $15.10 | $15.29 | $14.26 | $14.46 | 9.05M |
| 4/27/2026 | $14.57 | $15.47 | $14.56 | $15.41 | 12.41M |
| 4/24/2026 | $14.98 | $15.08 | $13.98 | $14.05 | 8.50M |
| 4/23/2026 | $15.16 | $15.98 | $14.24 | $14.95 | 10.82M |
| 4/22/2026 | $14.80 | $15.39 | $14.59 | $15.15 | 9.29M |
| 4/21/2026 | $15.23 | $15.27 | $14.37 | $14.45 | 7.44M |
| 4/20/2026 | $14.82 | $15.18 | $14.36 | $15.13 | 6.16M |
| 4/17/2026 | $15.50 | $15.62 | $14.66 | $14.97 | 10.64M |
| 4/16/2026 | $14.98 | $15.29 | $14.88 | $15.16 | 8.83M |
| 4/15/2026 | $14.24 | $15.36 | $14.19 | $14.82 | 10.03M |
| 4/14/2026 | $14.29 | $14.44 | $13.89 | $14.13 | 5.36M |
| 4/13/2026 | $13.25 | $13.99 | $12.97 | $13.95 | 8.01M |
| 4/10/2026 | $13.85 | $14.22 | $13.42 | $13.53 | 4.90M |
| 4/9/2026 | $13.62 | $14.03 | $13.39 | $13.71 | 6.29M |
| 4/8/2026 | $14.25 | $14.61 | $13.63 | $13.96 | 9.65M |
| 4/7/2026 | $13.33 | $13.44 | $12.60 | $13.11 | 6.23M |
| 4/6/2026 | $13.65 | $13.81 | $13.17 | $13.36 | 4.20M |
| 4/2/2026 | $12.86 | $13.73 | $12.75 | $13.57 | 7.17M |
| 4/1/2026 | $13.95 | $14.46 | $13.40 | $13.43 | 8.81M |
| 3/31/2026 | $12.80 | $13.57 | $12.80 | $13.50 | 9.45M |
| 3/30/2026 | $13.13 | $13.20 | $12.28 | $12.52 | 10.65M |
| 3/27/2026 | $12.81 | $13.27 | $12.56 | $12.92 | 8.22M |
| 3/26/2026 | $13.02 | $13.38 | $12.71 | $13.05 | 6.80M |
| 3/25/2026 | $13.77 | $13.88 | $13.26 | $13.44 | 7.35M |
| 3/24/2026 | $12.34 | $13.23 | $12.30 | $13.19 | 9.92M |
| 3/23/2026 | $12.26 | $13.19 | $12.13 | $12.51 | 10.43M |
| 3/20/2026 | $13.08 | $13.27 | $11.88 | $12.09 | 29.18M |
| 3/19/2026 | $12.85 | $13.64 | $12.55 | $13.28 | 10.16M |
| 3/18/2026 | $13.85 | $14.00 | $13.36 | $13.53 | 10.33M |
| 3/17/2026 | $13.62 | $14.03 | $13.52 | $13.99 | 7.45M |
| 3/16/2026 | $13.65 | $13.87 | $13.14 | $13.50 | 6.70M |
| 3/13/2026 | $14.10 | $14.77 | $13.34 | $13.41 | 9.71M |
| 3/12/2026 | $13.75 | $14.13 | $13.48 | $14.09 | 10.24M |
| 3/11/2026 | $14.34 | $14.69 | $13.73 | $14.15 | 11.97M |
| 3/10/2026 | $13.93 | $15.18 | $13.66 | $14.48 | 16.26M |
| 3/9/2026 | $12.53 | $13.73 | $12.23 | $13.56 | 15.47M |
| 3/6/2026 | $13.26 | $13.85 | $12.90 | $12.93 | 9.78M |
| 3/5/2026 | $14.51 | $14.79 | $13.20 | $13.70 | 11.00M |
| 3/4/2026 | $14.96 | $15.29 | $14.35 | $15.04 | 7.04M |
| 3/3/2026 | $14.85 | $14.88 | $13.54 | $14.56 | 12.03M |
| 3/2/2026 | $14.72 | $15.80 | $14.66 | $15.66 | 7.27M |
| 2/27/2026 | $15.25 | $15.39 | $14.80 | $15.33 | 7.37M |
| 2/26/2026 | $15.50 | $15.68 | $14.65 | $15.38 | 8.55M |
| 2/25/2026 | $16.45 | $16.84 | $15.55 | $15.63 | 8.33M |
| 2/24/2026 | $15.65 | $16.25 | $15.10 | $16.17 | 8.18M |
| 2/23/2026 | $15.96 | $16.20 | $15.47 | $15.97 | 5.17M |
| 2/20/2026 | $16.15 | $16.68 | $15.54 | $16.25 | 8.33M |