-
5 DAY PERFORMANCE
-3.42% -
1 MONTH PERFORMANCE
+18.74% -
3 MONTH PERFORMANCE
+3.33% -
6 MONTH PERFORMANCE
-8.00% -
YEAR-TO-DATE PERFORMANCE
-2.97% -
1 YEAR PERFORMANCE
+20.58%
Uranium Energy Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $6.37 | $6.20 (-2.67%) | $6.37 | $6.00 | 7.36 M | $2.46 B |
| 09/27/2024 | $6.37 | $6.37 (0%) | $6.49 | $6.18 | 7.78 M | $2.53 B |
| 09/26/2024 | $6.51 | $6.37 (-2.15%) | $6.61 | $6.29 | 8.55 M | $2.53 B |
| 09/25/2024 | $6.45 | $6.43 (-0.31%) | $6.58 | $6.30 | 10.75 M | $2.55 B |
| 09/24/2024 | $6.58 | $6.45 (-1.98%) | $6.60 | $6.13 | 16.41 M | $2.56 B |
| 09/23/2024 | $5.74 | $6.19 (7.84%) | $6.34 | $5.72 | 24.56 M | $2.46 B |
| 09/20/2024 | $5.65 | $5.54 (-1.95%) | $5.74 | $5.45 | 12.87 M | $2.24 B |
| 09/19/2024 | $5.23 | $5.32 (1.72%) | $5.42 | $5.08 | 6.16 M | $2.15 B |
| 09/18/2024 | $4.99 | $4.98 (-0.2%) | $5.23 | $4.85 | 6.11 M | $2.01 B |
| 09/17/2024 | $5.15 | $4.98 (-3.3%) | $5.17 | $4.96 | 4.00 M | $2.01 B |
| 09/16/2024 | $5.09 | $5.11 (0.39%) | $5.17 | $5.00 | 5.07 M | $2.06 B |
| 09/13/2024 | $5.29 | $5.08 (-3.97%) | $5.37 | $5.03 | 5.39 M | $2.05 B |
| 09/12/2024 | $5.27 | $5.25 (-0.38%) | $5.35 | $5.11 | 5.58 M | $2.12 B |
| 09/11/2024 | $4.58 | $5.18 (13.1%) | $5.22 | $4.58 | 10.30 M | $2.09 B |
| 09/10/2024 | $4.40 | $4.61 (4.77%) | $4.66 | $4.35 | 6.12 M | $1.86 B |
| 09/09/2024 | $4.31 | $4.38 (1.62%) | $4.38 | $4.22 | 5.49 M | $1.77 B |
| 09/06/2024 | $4.58 | $4.26 (-6.99%) | $4.60 | $4.06 | 16.67 M | $1.72 B |
| 09/05/2024 | $4.80 | $4.59 (-4.37%) | $4.83 | $4.59 | 4.06 M | $1.85 B |
| 09/04/2024 | $4.69 | $4.79 (2.13%) | $4.88 | $4.64 | 6.27 M | $1.94 B |
| 09/03/2024 | $5.09 | $4.72 (-7.27%) | $5.12 | $4.67 | 7.56 M | $1.91 B |
| 08/30/2024 | $5.13 | $5.23 (1.95%) | $5.23 | $5.05 | 5.14 M | $2.11 B |
| 08/29/2024 | $5.08 | $5.08 (0%) | $5.18 | $5.01 | 3.48 M | $2.05 B |
| 08/28/2024 | $5.19 | $5.06 (-2.5%) | $5.26 | $5.03 | 6.21 M | $2.04 B |
| 08/27/2024 | $5.21 | $5.30 (1.73%) | $5.39 | $5.19 | 6.13 M | $2.14 B |
| 08/26/2024 | $5.51 | $5.30 (-3.81%) | $5.58 | $5.22 | 10.05 M | $2.14 B |
| 08/23/2024 | $5.10 | $5.37 (5.29%) | $5.58 | $5.05 | 10.71 M | $2.17 B |
| 08/22/2024 | $5.06 | $4.75 (-6.13%) | $5.10 | $4.72 | 6.08 M | $1.92 B |
| 08/21/2024 | $5.05 | $5.04 (-0.2%) | $5.13 | $4.96 | 4.91 M | $2.04 B |
| 08/20/2024 | $4.90 | $5.02 (2.45%) | $5.12 | $4.87 | 5.75 M | $2.03 B |
| 08/19/2024 | $4.85 | $4.88 (0.62%) | $4.94 | $4.78 | 5.27 M | $1.97 B |
| 08/16/2024 | $4.91 | $4.85 (-1.22%) | $4.96 | $4.81 | 6.09 M | $1.96 B |
| 08/15/2024 | $4.81 | $4.95 (2.91%) | $5.03 | $4.77 | 5.67 M | $2.00 B |
| 08/14/2024 | $4.82 | $4.73 (-1.87%) | $4.89 | $4.69 | 4.84 M | $1.91 B |
| 08/13/2024 | $4.97 | $4.77 (-4.02%) | $4.97 | $4.70 | 5.22 M | $1.93 B |
| 08/12/2024 | $4.54 | $4.80 (5.73%) | $4.91 | $4.54 | 6.26 M | $1.94 B |
| 08/09/2024 | $4.50 | $4.51 (0.22%) | $4.57 | $4.42 | 5.65 M | $1.82 B |
| 08/08/2024 | $4.48 | $4.54 (1.34%) | $4.62 | $4.43 | 4.99 M | $1.83 B |
| 08/07/2024 | $4.60 | $4.38 (-4.78%) | $4.68 | $4.37 | 5.75 M | $1.77 B |
| 08/06/2024 | $4.66 | $4.43 (-4.94%) | $4.66 | $4.38 | 8.36 M | $1.79 B |
| 08/05/2024 | $4.28 | $4.45 (3.97%) | $4.46 | $4.12 | 16.69 M | $1.80 B |
| 08/02/2024 | $5.06 | $4.67 (-7.71%) | $5.08 | $4.61 | 15.76 M | $1.89 B |
| 08/01/2024 | $5.88 | $5.33 (-9.35%) | $5.90 | $5.10 | 11.76 M | $2.15 B |
| 07/31/2024 | $5.83 | $5.93 (1.72%) | $6.09 | $5.72 | 12.98 M | $2.40 B |
| 07/30/2024 | $5.56 | $5.69 (2.34%) | $5.71 | $5.50 | 4.51 M | $2.30 B |
| 07/29/2024 | $5.74 | $5.56 (-3.14%) | $5.82 | $5.51 | 4.51 M | $2.25 B |
| 07/26/2024 | $5.61 | $5.73 (2.14%) | $5.76 | $5.55 | 5.38 M | $2.32 B |
| 07/25/2024 | $5.54 | $5.49 (-0.9%) | $5.61 | $5.38 | 8.94 M | $2.22 B |
| 07/24/2024 | $5.82 | $5.63 (-3.26%) | $5.85 | $5.60 | 5.37 M | $2.28 B |
| 07/23/2024 | $5.86 | $5.84 (-0.34%) | $5.90 | $5.76 | 8.09 M | $2.36 B |
| 07/22/2024 | $5.90 | $5.85 (-0.85%) | $6.00 | $5.81 | 5.20 M | $2.36 B |
| 07/19/2024 | $5.91 | $5.86 (-0.85%) | $6.01 | $5.77 | 5.41 M | $2.37 B |
| 07/18/2024 | $6.35 | $5.93 (-6.61%) | $6.41 | $5.89 | 6.23 M | $2.40 B |
| 07/17/2024 | $6.78 | $6.28 (-7.37%) | $6.79 | $6.26 | 6.63 M | $2.54 B |
| 07/16/2024 | $6.86 | $6.85 (-0.15%) | $6.88 | $6.64 | 4.39 M | $2.77 B |
| 07/15/2024 | $6.78 | $6.80 (0.29%) | $6.97 | $6.74 | 4.46 M | $2.75 B |
| 07/12/2024 | $6.86 | $6.77 (-1.31%) | $6.86 | $6.67 | 4.67 M | $2.74 B |
| 07/11/2024 | $6.57 | $6.62 (0.76%) | $6.66 | $6.45 | 5.46 M | $2.68 B |
| 07/10/2024 | $6.10 | $6.48 (6.23%) | $6.52 | $6.10 | 7.71 M | $2.62 B |
| 07/09/2024 | $5.94 | $6.01 (1.18%) | $6.03 | $5.86 | 3.81 M | $2.43 B |
| 07/08/2024 | $5.95 | $5.97 (0.34%) | $6.12 | $5.93 | 3.75 M | $2.41 B |
| 07/05/2024 | $6.05 | $6.01 (-0.66%) | $6.07 | $5.85 | 4.12 M | $2.43 B |
| 07/03/2024 | $5.94 | $6.03 (1.52%) | $6.11 | $5.93 | 2.52 M | $2.44 B |
| 07/02/2024 | $5.74 | $5.86 (2.09%) | $5.89 | $5.72 | 3.43 M | $2.37 B |
| 07/01/2024 | $5.92 | $5.76 (-2.7%) | $6.01 | $5.75 | 5.44 M | $2.33 B |