Uranium Energy (UEC) went public on April 5, 2007, when it opened at a split-adjusted price of $6.65.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2024 | $8.29 | $8.93 | $7.80 | $8.46 | 56,370,430 |
November 2024 | $7.55 | $8.77 | $6.91 | $8.31 | 182,577,231 |
October 2024 | $6.25 | $8.67 | $6.22 | $7.42 | 207,602,030 |
September 2024 | $5.09 | $6.61 | $4.06 | $6.21 | 177,514,846 |
August 2024 | $5.88 | $5.90 | $4.12 | $5.23 | 160,769,391 |
July 2024 | $5.92 | $6.97 | $5.38 | $5.93 | 123,010,001 |
June 2024 | $7.15 | $7.21 | $5.44 | $6.01 | 148,771,833 |
May 2024 | $7.28 | $7.73 | $6.78 | $7.14 | 126,769,255 |
April 2024 | $6.83 | $7.77 | $6.47 | $6.75 | 140,992,395 |
March 2024 | $6.50 | $7.26 | $6.07 | $6.75 | 142,668,748 |
February 2024 | $7.90 | $8.34 | $6.24 | $6.48 | 165,783,796 |
January 2024 | $6.41 | $8.29 | $6.17 | $7.64 | 194,544,764 |
December 2023 | $6.55 | $6.86 | $5.83 | $6.40 | 173,695,639 |
November 2023 | $5.99 | $6.54 | $5.35 | $6.52 | 135,300,372 |
October 2023 | $5.02 | $5.98 | $4.62 | $5.95 | 174,988,210 |
September 2023 | $4.38 | $5.77 | $4.32 | $5.15 | 222,583,668 |
August 2023 | $3.62 | $4.50 | $3.35 | $4.32 | 125,893,492 |
July 2023 | $3.34 | $3.65 | $2.87 | $3.60 | 88,435,058 |
June 2023 | $2.73 | $3.47 | $2.71 | $3.40 | 145,962,428 |
May 2023 | $2.59 | $2.88 | $2.30 | $2.59 | 81,874,414 |
April 2023 | $2.94 | $3.00 | $2.42 | $2.61 | 88,469,595 |
March 2023 | $3.70 | $3.77 | $2.36 | $2.88 | 222,544,273 |
February 2023 | $4.01 | $4.30 | $3.49 | $3.70 | 130,108,124 |
January 2023 | $3.87 | $4.28 | $3.46 | $4.03 | 151,778,391 |
December 2022 | $3.88 | $3.94 | $3.02 | $3.88 | 197,561,759 |
