FinData: Historical Data for AMEX, UEC

Tuesday, 23 April 2024

Uranium Energy Corp.

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	3.870	3.940	3.600	3.600	9,349,300
13/10/22	3.560	3.890	3.480	3.850	10,418,800
12/10/22	3.900	3.900	3.520	3.660	11,873,100
11/10/22	3.660	3.960	3.630	3.840	7,053,800
10/10/22	3.900	3.940	3.590	3.710	9,596,600
07/10/22	3.960	4.110	3.870	3.990	10,402,700
06/10/22	3.980	4.160	3.966	4.020	6,820,800
05/10/22	3.900	4.060	3.845	4.060	5,932,200
04/10/22	4.030	4.065	3.830	4.010	12,290,700
03/10/22	3.640	3.830	3.590	3.820	8,440,900
30/09/22	3.530	3.665	3.445	3.500	10,010,600
29/09/22	3.620	3.655	3.500	3.570	5,624,200
28/09/22	3.470	3.740	3.402	3.700	10,873,800
26/09/22	3.210	3.400	3.180	3.220	7,327,100
23/09/22	3.500	3.500	3.200	3.280	14,389,600
22/09/22	3.670	3.745	3.540	3.550	7,129,500
21/09/22	3.750	3.850	3.615	3.630	8,142,400
20/09/22	3.820	3.900	3.670	3.720	7,298,800
19/09/22	3.820	3.920	3.710	3.900	8,860,000
16/09/22	3.750	3.910	3.650	3.880	19,674,500
15/09/22	4.120	4.125	3.780	3.820	11,384,800
14/09/22	4.100	4.230	4.030	4.130	10,445,800
13/09/22	4.180	4.370	4.070	4.090	12,231,600
12/09/22	4.550	4.570	4.325	4.410	8,021,800
09/09/22	4.470	4.620	4.375	4.440	15,597,400
08/09/22	4.150	4.420	4.130	4.370	11,904,300
07/09/22	4.310	4.310	4.005	4.220	9,505,200
06/09/22	4.360	4.585	4.180	4.200	14,982,500
02/09/22	4.400	4.420	4.120	4.140	8,678,600
01/09/22	4.410	4.440	4.060	4.220	12,807,600
31/08/22	4.400	4.650	4.370	4.520	16,697,300
30/08/22	4.500	4.580	4.200	4.520	17,394,800
29/08/22	3.820	4.495	3.765	4.470	20,936,700
26/08/22	4.080	4.090	3.880	3.920	10,121,200
25/08/22	4.280	4.390	3.930	4.130	14,956,500
24/08/22	3.840	4.290	3.830	4.260	28,362,500
23/08/22	3.460	3.700	3.430	3.670	8,924,300
22/08/22	3.400	3.450	3.330	3.380	6,741,000
19/08/22	3.620	3.640	3.420	3.530	12,772,900
18/08/22	3.720	3.750	3.620	3.740	6,738,800
17/08/22	3.900	3.920	3.620	3.660	11,677,800
16/08/22	4.110	4.120	3.860	3.960	9,728,100
15/08/22	4.200	4.200	4.000	4.130	6,433,700

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%