Uranium Energy Corp. Historical Stock Prices

UEC 
$1.07
*  
0.1225
12.93%
Get UEC Alerts
*Delayed - data as of Aug. 27, 2015  -  Find a broker to begin trading UEC now
Exchange: AMEX
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-MAY-2015 TO 27-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  0.995  1.07  0.9602  1.07 1,157,099
08/27/2015 0.9869 1.07 0.9602 1.07 1,157,099
08/26/2015 1.04 1.04 0.9 0.9475 2,533,370
08/25/2015 1.06 1.07 1.03 1.04 922,314
08/24/2015 1.12 1.12 0.95 1.03 2,916,525
08/21/2015 1.15 1.17 1.14 1.17 766,371
08/20/2015 1.17 1.17 1.15 1.16 576,171
08/19/2015 1.24 1.24 1.15 1.17 1,186,226
08/18/2015 1.25 1.26 1.22 1.25 565,224
08/17/2015 1.26 1.26 1.25 1.26 494,359
08/14/2015 1.25 1.27 1.25 1.26 492,811
08/13/2015 1.31 1.32 1.25 1.25 995,213
08/12/2015 1.3 1.32 1.27 1.32 784,619
08/11/2015 1.37 1.41 1.31 1.33 780,351
08/10/2015 1.34 1.38 1.28 1.38 702,225
08/07/2015 1.32 1.36 1.31 1.32 574,557
08/06/2015 1.26 1.33 1.25 1.32 684,104
08/05/2015 1.26 1.28 1.25 1.25 292,224
08/04/2015 1.25 1.2758 1.25 1.26 409,101
08/03/2015 1.32 1.34 1.25 1.25 842,214
07/31/2015 1.35 1.36 1.34 1.34 1,072,240
07/30/2015 1.35 1.4 1.35 1.35 555,712
07/29/2015 1.3 1.34 1.3 1.34 468,592
07/28/2015 1.3 1.34 1.25 1.32 1,260,571
07/27/2015 1.37 1.4 1.31 1.31 849,993
07/24/2015 1.46 1.46 1.34 1.35 795,084
07/23/2015 1.46 1.48 1.45 1.46 696,049
07/22/2015 1.4 1.48 1.37 1.46 1,159,280
07/21/2015 1.26 1.41 1.26 1.4 1,107,466
07/20/2015 1.37 1.37 1.26 1.26 1,164,964
07/17/2015 1.42 1.42 1.35 1.36 707,465
07/16/2015 1.46 1.47 1.4 1.4 657,065
07/15/2015 1.59 1.6 1.46 1.47 2,844,600
07/14/2015 1.35 1.49 1.33 1.48 1,212,117
07/13/2015 1.34 1.35 1.3 1.33 973,603
07/10/2015 1.29 1.35 1.25 1.3 2,155,895
07/09/2015 1.26 1.29 1.18 1.29 1,797,046
07/08/2015 1.26 1.281 1.13 1.18 2,554,273
07/07/2015 1.25 1.3 1.21 1.28 2,156,629
07/06/2015 1.37 1.38 1.23 1.25 3,958,761
07/02/2015 1.46 1.48 1.4 1.41 2,167,965
07/01/2015 1.62 1.69 1.45 1.48 1,910,178
06/30/2015 1.55 1.61 1.54 1.59 1,334,650
06/29/2015 1.67 1.69 1.47 1.54 3,615,391
06/26/2015 1.62 1.69 1.55 1.64 10,886,760
06/25/2015 1.68 1.71 1.55 1.6 3,549,077
06/24/2015 1.86 1.89 1.61 1.68 3,873,081
06/23/2015 2.03 2.06 1.83 1.86 4,098,190
06/22/2015 2.06 2.39 1.95 2.02 6,279,347
06/19/2015 2.19 2.19 1.5 1.8 17,335,110
06/18/2015 2.57 2.61 2.42 2.42 2,616,177
06/17/2015 2.7 2.7 2.52 2.6 1,722,508
06/16/2015 2.75 2.83 2.61 2.75 1,648,258
06/15/2015 2.88 2.88 2.73 2.79 1,662,954
06/12/2015 2.86 2.9 2.81 2.89 824,049
06/11/2015 2.83 2.9 2.79 2.85 1,128,115
06/10/2015 2.67 2.825 2.62 2.79 1,313,153
06/09/2015 2.82 2.91 2.66 2.67 2,188,831
06/08/2015 2.93 2.93 2.77 2.8 1,210,250
06/05/2015 2.85 2.94 2.82 2.9 727,202
06/04/2015 2.89 2.93 2.82 2.88 977,385
06/03/2015 2.97 3 2.88 2.9 1,040,460
06/02/2015 2.95 2.98 2.86 2.97 1,136,618
06/01/2015 2.97 2.995 2.8 2.92 1,892,167
05/29/2015 2.95 2.99 2.9 2.99 2,311,789
05/28/2015 2.8 2.95 2.72 2.9 3,299,866
05/27/2015 2.61 2.71 2.61 2.7 1,077,670
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?