Uranium Energy Corp.(UEC)
$13.57▲0.14 (1.04%)
Uranium Energy Corp.(UEC)
NYSE
$13.57▲0.14 (1.04%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 2/19/2026 | $15.66 | $16.24 | $15.30 | $16.11 | 6.83M |
| 2/18/2026 | $15.45 | $16.29 | $15.34 | $16.00 | 9.39M |
| 2/17/2026 | $15.20 | $15.29 | $14.38 | $15.20 | 8.65M |
| 2/13/2026 | $15.34 | $16.28 | $15.16 | $15.52 | 7.78M |
| 2/12/2026 | $15.97 | $15.99 | $14.78 | $15.21 | 9.28M |
| 2/11/2026 | $17.00 | $17.00 | $15.34 | $15.90 | 10.03M |
| 2/10/2026 | $17.00 | $17.45 | $16.30 | $16.34 | 8.87M |
| 2/9/2026 | $16.20 | $17.15 | $15.83 | $17.10 | 8.99M |
| 2/6/2026 | $15.86 | $16.25 | $15.21 | $16.12 | 10.90M |
| 2/5/2026 | $15.53 | $15.95 | $14.85 | $15.04 | 10.12M |
| 2/4/2026 | $18.01 | $18.02 | $15.30 | $16.10 | 12.19M |
| 2/3/2026 | $17.60 | $17.91 | $17.04 | $17.81 | 13.09M |
| 2/2/2026 | $17.41 | $17.58 | $16.11 | $16.32 | 12.17M |
| 1/30/2026 | $17.69 | $18.80 | $16.71 | $17.24 | 14.90M |
| 1/29/2026 | $20.15 | $20.19 | $17.40 | $18.60 | 18.81M |
| 1/28/2026 | $19.60 | $20.23 | $18.82 | $20.14 | 13.87M |
| 1/27/2026 | $18.17 | $19.38 | $17.84 | $19.20 | 10.98M |
| 1/26/2026 | $19.30 | $19.97 | $18.07 | $18.35 | 12.35M |
| 1/23/2026 | $19.76 | $20.03 | $18.48 | $18.62 | 16.38M |
| 1/22/2026 | $19.18 | $20.34 | $19.10 | $19.86 | 16.66M |
| 1/21/2026 | $18.60 | $19.02 | $18.01 | $18.82 | 13.39M |
| 1/20/2026 | $17.60 | $18.52 | $17.26 | $18.07 | 14.40M |
| 1/16/2026 | $17.71 | $18.72 | $17.10 | $17.87 | 14.36M |
| 1/15/2026 | $17.05 | $17.91 | $16.85 | $17.47 | 15.39M |
| 1/14/2026 | $15.55 | $17.68 | $15.10 | $17.19 | 16.11M |
| 1/13/2026 | $15.87 | $16.10 | $15.53 | $15.55 | 7.17M |
| 1/12/2026 | $15.13 | $16.00 | $14.80 | $15.95 | 9.30M |
| 1/9/2026 | $14.98 | $15.91 | $14.63 | $14.76 | 9.73M |
| 1/8/2026 | $14.40 | $14.63 | $14.13 | $14.57 | 6.61M |
| 1/7/2026 | $14.26 | $14.56 | $13.95 | $14.42 | 8.96M |
| 1/6/2026 | $14.08 | $14.59 | $13.46 | $14.54 | 10.76M |
| 1/5/2026 | $13.57 | $14.14 | $13.17 | $13.99 | 10.47M |