UEC - URANIUM ENERGY CORP
5.58
-0.190 -3.405%
Share volume: 13,552,389
Last Updated: 05-08-2025
Non-Metallic And Industrial Metal Mining/Misc. Metal Ores:
0.14%
PREVIOUS CLOSE
CHG
CHG%
$5.77
-0.19
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $5.94 | $5.94 | $5.99 | $5.99 | $5.55 | $5.55 | $5.58 | $5.58 | 13,552,389 | $13,552,389.00 |
| 05-07-2025 | $5.85 | $5.85 | $5.90 | $5.90 | $5.65 | $5.65 | $5.77 | $5.77 | 13,877,891 | $13,877,891.00 |
| 05-06-2025 | $5.15 | $5.15 | $5.70 | $5.70 | $5.14 | $5.14 | $5.55 | $5.55 | 14,458,140 | $14,458,140.00 |
| 05-05-2025 | $5.29 | $5.29 | $5.32 | $5.32 | $5.13 | $5.13 | $5.24 | $5.24 | 5,537,338 | $5,537,338.00 |
| 05-02-2025 | $5.33 | $5.33 | $5.40 | $5.40 | $5.21 | $5.21 | $5.28 | $5.28 | 8,782,511 | $8,782,511.00 |
| 05-01-2025 | $5.33 | $5.33 | $5.40 | $5.40 | $5.15 | $5.15 | $5.27 | $5.27 | 7,276,791 | $7,276,791.00 |
| 04-30-2025 | $5.12 | $5.12 | $5.31 | $5.31 | $5.05 | $5.05 | $5.25 | $5.25 | 5,535,682 | $5,535,682.00 |
| 04-29-2025 | $5.37 | $5.37 | $5.48 | $5.48 | $5.27 | $5.27 | $5.31 | $5.31 | 4,957,286 | $4,957,286.00 |
| 04-28-2025 | $5.28 | $5.28 | $5.47 | $5.47 | $5.19 | $5.19 | $5.42 | $5.42 | 7,567,141 | $7,567,141.00 |
| 04-25-2025 | $5.27 | $5.27 | $5.30 | $5.30 | $5.15 | $5.15 | $5.27 | $5.27 | 4,830,257 | $4,830,257.00 |
