Uranium Energy Corp. Common Stock Historical Stock Prices

UEC 
$0.8058
*  
0.0442
5.2%
Get UEC Alerts
*Delayed - data as of Apr. 28, 2016  -  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-JAN-2016 TO 27-APR-2016

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 0.8311 0.8501 0.8042 0.8058 637,394
04/27/2016 0.8 0.8558 0.8 0.85 752,657
04/26/2016 0.8285 0.829 0.7902 0.8 332,061
04/25/2016 0.83 0.8399 0.7801 0.8157 674,715
04/22/2016 0.7901 0.84 0.7818 0.8057 965,659
04/21/2016 0.79 0.8298 0.77 0.799 518,280
04/20/2016 0.8275 0.8275 0.77 0.78 700,126
04/19/2016 0.8 0.8451 0.79 0.795 939,832
04/18/2016 0.7525 0.8 0.7525 0.79 666,991
04/15/2016 0.75 0.77 0.7413 0.7549 503,450
04/14/2016 0.79 0.7948 0.73 0.75 733,644
04/13/2016 0.725 0.8028 0.72 0.7676 1,303,836
04/12/2016 0.715 0.74 0.7 0.7255 856,943
04/11/2016 0.71 0.73 0.7028 0.7133 861,617
04/08/2016 0.7101 0.7295 0.7101 0.7158 477,699
04/07/2016 0.72 0.75 0.7099 0.71 419,245
04/06/2016 0.7199 0.737 0.7 0.72 433,489
04/05/2016 0.73 0.7389 0.7 0.7009 968,242
04/04/2016 0.77 0.78 0.73 0.73 569,211
04/01/2016 0.75 0.78 0.74 0.7724 636,992
03/31/2016 0.8 0.81 0.74 0.748 1,715,830
03/30/2016 0.75 0.7799 0.75 0.7599 785,556
03/29/2016 0.7539 0.7567 0.7206 0.7473 702,825
03/28/2016 0.74 0.76 0.721 0.7306 558,704
03/24/2016 0.746 0.7701 0.7301 0.7313 723,575
03/23/2016 0.78 0.79 0.75 0.75 537,211
03/22/2016 0.8 0.8208 0.76 0.77 665,641
03/21/2016 0.83 0.8599 0.8006 0.81 546,796
03/18/2016 0.83 0.85 0.8 0.84 784,513
03/17/2016 0.78 0.8201 0.7506 0.8093 1,708,884
03/16/2016 0.745 0.7892 0.7301 0.7609 773,240
03/15/2016 0.79 0.79 0.74 0.7426 960,831
03/14/2016 0.79 0.8 0.74 0.79 1,112,214
03/11/2016 0.829 0.829 0.775 0.79 650,912
03/10/2016 0.784 0.815 0.78 0.8055 727,772
03/09/2016 0.8119 0.8218 0.783 0.7999 1,248,420
03/08/2016 0.86 0.86 0.8118 0.822 1,218,829
03/07/2016 0.92 0.92 0.8401 0.8591 1,874,242
03/04/2016 0.8712 0.96 0.8712 0.92 798,331
03/03/2016 0.902 0.9197 0.85 0.8701 522,957
03/02/2016 0.89 0.93 0.89 0.9147 386,419
03/01/2016 0.86 0.911 0.85 0.9012 457,813
02/29/2016 0.9 0.9396 0.84 0.8611 683,972
02/26/2016 0.88 0.9 0.86 0.89 363,525
02/25/2016 0.9 0.91 0.831 0.8599 454,925
02/24/2016 0.8899 0.8991 0.831 0.899 351,396
02/23/2016 0.915 0.93 0.85 0.8757 423,796
02/22/2016 0.9 0.95 0.9 0.9208 382,522
02/19/2016 0.92 0.94 0.9 0.9 440,700
02/18/2016 0.96 0.97 0.9 0.91 522,133
02/17/2016 0.9001 0.96 0.9 0.93 425,650
02/16/2016 0.8 0.93 0.8 0.9001 844,328
02/12/2016 0.8228 0.9 0.7901 0.8831 468,053
02/11/2016 0.865 0.89 0.771 0.8177 470,211
02/10/2016 0.8499 0.9 0.83 0.8599 516,906
02/09/2016 0.8 0.85 0.8 0.8257 275,588
02/08/2016 0.86 0.8899 0.81 0.82 458,944
02/05/2016 0.901 0.97 0.865 0.865 404,874
02/04/2016 0.9 0.93 0.8627 0.915 453,990
02/03/2016 0.93 0.95 0.87 0.9094 443,951
02/02/2016 0.9799 0.9995 0.9 0.93 410,640
02/01/2016 0.96 0.9945 0.95 0.98 319,921
01/29/2016 0.9299 0.96 0.91 0.9556 403,665
01/28/2016 0.85 0.9455 0.844 0.9079 419,351
01/27/2016 0.87 0.88 0.84 0.8715 355,957
*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?