-
5 DAY PERFORMANCE
+12.40% -
1 MONTH PERFORMANCE
-1.07% -
3 MONTH PERFORMANCE
+65.48% -
6 MONTH PERFORMANCE
+12.55% -
YEAR-TO-DATE PERFORMANCE
+30.31% -
1 YEAR PERFORMANCE
+30.52%
Uranium Energy Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $8.35 | $8.34 (-0.13%) | $8.46 | $8.12 | 3.81 M | |
| 11/20/2024 | $8.60 | $8.14 (-5.35%) | $8.63 | $8.03 | 7.80 M | $3.33 B |
| 11/19/2024 | $8.35 | $8.60 (2.99%) | $8.60 | $8.25 | 11.63 M | $3.52 B |
| 11/18/2024 | $7.67 | $8.28 (7.95%) | $8.50 | $7.67 | 20.10 M | $3.39 B |
| 11/15/2024 | $7.39 | $7.42 (0.41%) | $8.35 | $7.23 | 18.61 M | $3.04 B |
| 11/14/2024 | $7.30 | $7.36 (0.82%) | $7.49 | $7.26 | 4.21 M | $3.02 B |
| 11/13/2024 | $7.73 | $7.27 (-5.95%) | $7.77 | $7.27 | 6.68 M | $2.98 B |
| 11/12/2024 | $7.50 | $7.68 (2.4%) | $7.76 | $7.23 | 9.28 M | $3.15 B |
| 11/11/2024 | $7.93 | $7.68 (-3.15%) | $7.95 | $7.44 | 7.70 M | $3.15 B |
| 11/08/2024 | $8.07 | $7.93 (-1.73%) | $8.23 | $7.69 | 5.60 M | $3.15 B |
| 11/07/2024 | $7.70 | $7.98 (3.64%) | $8.05 | $7.60 | 9.40 M | $3.17 B |
| 11/06/2024 | $7.75 | $7.53 (-2.84%) | $7.87 | $7.39 | 11.03 M | $2.99 B |
| 11/05/2024 | $7.22 | $7.12 (-1.39%) | $7.35 | $7.04 | 5.91 M | $2.83 B |
| 11/04/2024 | $7.10 | $7.28 (2.54%) | $7.32 | $6.91 | 8.50 M | $2.89 B |
| 11/01/2024 | $7.55 | $7.29 (-3.44%) | $7.79 | $7.23 | 8.19 M | $2.90 B |
| 10/31/2024 | $7.66 | $7.42 (-3.13%) | $7.74 | $7.37 | 6.88 M | $2.95 B |
| 10/30/2024 | $7.95 | $7.78 (-2.14%) | $8.09 | $7.75 | 4.67 M | $3.09 B |
| 10/29/2024 | $7.99 | $7.99 (0%) | $8.22 | $7.84 | 6.60 M | $3.17 B |
| 10/28/2024 | $7.74 | $8.03 (3.75%) | $8.08 | $7.66 | 5.99 M | $3.19 B |
| 10/25/2024 | $7.92 | $7.73 (-2.4%) | $8.10 | $7.71 | 6.68 M | $3.07 B |
| 10/24/2024 | $7.85 | $7.96 (1.4%) | $8.01 | $7.75 | 5.55 M | $3.16 B |
| 10/23/2024 | $7.80 | $7.77 (-0.38%) | $7.96 | $7.62 | 9.21 M | $3.09 B |
| 10/22/2024 | $8.30 | $7.96 (-4.1%) | $8.41 | $7.90 | 10.07 M | $3.16 B |
| 10/21/2024 | $8.65 | $8.43 (-2.54%) | $8.67 | $8.31 | 11.56 M | $3.35 B |
| 10/18/2024 | $8.59 | $8.46 (-1.51%) | $8.63 | $8.23 | 14.14 M | $3.36 B |
| 10/17/2024 | $8.12 | $8.35 (2.83%) | $8.66 | $7.87 | 27.98 M | $3.32 B |
| 10/16/2024 | $7.50 | $7.96 (6.13%) | $8.10 | $7.48 | 21.41 M | $3.16 B |
| 10/15/2024 | $7.31 | $7.34 (0.41%) | $7.40 | $7.14 | 9.25 M | $2.92 B |
| 10/14/2024 | $7.09 | $7.14 (0.71%) | $7.14 | $6.96 | 4.64 M | $2.84 B |
| 10/11/2024 | $6.83 | $7.09 (3.81%) | $7.20 | $6.76 | 7.35 M | $2.82 B |
| 10/10/2024 | $6.61 | $6.87 (3.93%) | $6.89 | $6.60 | 5.52 M | $2.73 B |
| 10/09/2024 | $6.78 | $6.76 (-0.29%) | $6.91 | $6.69 | 4.57 M | $2.69 B |
| 10/08/2024 | $6.60 | $6.87 (4.09%) | $6.89 | $6.55 | 5.79 M | $2.73 B |
| 10/07/2024 | $6.93 | $6.69 (-3.46%) | $6.98 | $6.54 | 5.70 M | $2.66 B |
| 10/04/2024 | $6.80 | $6.93 (1.91%) | $7.09 | $6.69 | 7.64 M | $2.75 B |
| 10/03/2024 | $6.88 | $6.66 (-3.2%) | $6.98 | $6.61 | 7.30 M | $2.65 B |
| 10/02/2024 | $6.51 | $6.80 (4.45%) | $6.83 | $6.51 | 9.07 M | $2.70 B |
| 10/01/2024 | $6.25 | $6.55 (4.8%) | $6.63 | $6.22 | 10.05 M | $2.60 B |
| 09/30/2024 | $6.37 | $6.21 (-2.51%) | $6.37 | $6.00 | 7.81 M | $2.47 B |
| 09/27/2024 | $6.37 | $6.37 (0%) | $6.49 | $6.18 | 7.78 M | $2.57 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 |