Uranium Energy Corp. (UEC)
NYSE American - NYSE American Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
05 may 2023 - 05 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 7.23 | 7.29 | 6.99 | 7.21 | 7.21 | 4,839,765 |
| 02 may 2024 | 6.92 | 7.26 | 6.85 | 7.12 | 7.12 | 5,966,100 |
| 01 may 2024 | 7.28 | 7.58 | 6.78 | 6.84 | 6.84 | 11,250,700 |
| 30 abr 2024 | 7.15 | 7.20 | 6.74 | 6.75 | 6.75 | 6,728,000 |
| 29 abr 2024 | 6.97 | 7.28 | 6.91 | 7.24 | 7.24 | 8,463,000 |
| 26 abr 2024 | 6.65 | 7.00 | 6.55 | 6.91 | 6.91 | 4,685,100 |
| 25 abr 2024 | 6.50 | 6.70 | 6.47 | 6.66 | 6.66 | 5,578,900 |
| 24 abr 2024 | 6.77 | 6.83 | 6.60 | 6.62 | 6.62 | 3,033,700 |
| 23 abr 2024 | 6.60 | 6.79 | 6.55 | 6.74 | 6.74 | 5,048,200 |
| 22 abr 2024 | 6.71 | 6.78 | 6.61 | 6.66 | 6.66 | 5,044,700 |
| 19 abr 2024 | 6.80 | 6.89 | 6.67 | 6.79 | 6.79 | 4,221,200 |
| 18 abr 2024 | 6.85 | 7.00 | 6.80 | 6.83 | 6.83 | 3,479,500 |
| 17 abr 2024 | 7.12 | 7.22 | 6.83 | 6.88 | 6.88 | 4,372,700 |
| 16 abr 2024 | 7.02 | 7.18 | 6.72 | 7.07 | 7.07 | 6,188,100 |
| 15 abr 2024 | 7.25 | 7.50 | 7.07 | 7.17 | 7.17 | 7,184,900 |
| 12 abr 2024 | 7.45 | 7.63 | 7.13 | 7.26 | 7.26 | 7,048,400 |
| 11 abr 2024 | 7.18 | 7.42 | 6.93 | 7.35 | 7.35 | 6,565,300 |
| 10 abr 2024 | 6.74 | 7.14 | 6.74 | 7.13 | 7.13 | 5,765,400 |
| 09 abr 2024 | 7.10 | 7.17 | 6.82 | 6.89 | 6.89 | 8,449,800 |
| 08 abr 2024 | 7.31 | 7.33 | 6.97 | 7.06 | 7.06 | 5,149,000 |
| 05 abr 2024 | 7.34 | 7.40 | 7.16 | 7.28 | 7.28 | 4,978,700 |
| 04 abr 2024 | 7.73 | 7.73 | 7.14 | 7.27 | 7.27 | 8,726,000 |
| 03 abr 2024 | 7.25 | 7.77 | 7.25 | 7.68 | 7.68 | 12,817,900 |
| 02 abr 2024 | 7.01 | 7.22 | 6.89 | 7.22 | 7.22 | 8,338,700 |
| 01 abr 2024 | 6.83 | 7.12 | 6.81 | 7.07 | 7.07 | 9,100,200 |
| 28 mar 2024 | 6.74 | 6.92 | 6.69 | 6.75 | 6.75 | 6,242,000 |
| 27 mar 2024 | 6.83 | 6.83 | 6.61 | 6.70 | 6.70 | 5,041,800 |
| 26 mar 2024 | 6.84 | 6.94 | 6.71 | 6.77 | 6.77 | 4,430,800 |
| 25 mar 2024 | 7.05 | 7.26 | 6.81 | 6.83 | 6.83 | 6,276,200 |
| 22 mar 2024 | 6.92 | 7.10 | 6.92 | 6.99 | 6.99 | 4,429,400 |
| 21 mar 2024 | 6.77 | 6.99 | 6.76 | 6.92 | 6.92 | 5,851,700 |
| 20 mar 2024 | 6.35 | 6.78 | 6.25 | 6.72 | 6.72 | 5,953,900 |
| 19 mar 2024 | 6.33 | 6.43 | 6.18 | 6.39 | 6.39 | 5,589,800 |
| 18 mar 2024 | 6.35 | 6.46 | 6.21 | 6.38 | 6.38 | 4,446,900 |
| 15 mar 2024 | 6.44 | 6.51 | 6.23 | 6.28 | 6.28 | 12,702,900 |
| 14 mar 2024 | 6.51 | 6.53 | 6.07 | 6.37 | 6.37 | 9,934,500 |
| 13 mar 2024 | 6.75 | 7.09 | 6.44 | 6.49 | 6.49 | 14,600,500 |
| 12 mar 2024 | 6.50 | 6.86 | 6.50 | 6.73 | 6.73 | 7,183,100 |
| 11 mar 2024 | 6.40 | 6.60 | 6.26 | 6.50 | 6.50 | 5,725,600 |
| 08 mar 2024 | 6.85 | 6.92 | 6.35 | 6.37 | 6.37 | 7,312,300 |
| 07 mar 2024 | 6.49 | 6.82 | 6.45 | 6.78 | 6.78 | 6,501,700 |
| 06 mar 2024 | 6.55 | 6.65 | 6.43 | 6.44 | 6.44 | 5,728,600 |
| 05 mar 2024 | 6.68 | 6.74 | 6.50 | 6.50 | 6.50 | 5,542,300 |
| 04 mar 2024 | 7.10 | 7.15 | 6.70 | 6.72 | 6.72 | 6,797,400 |
| 01 mar 2024 | 6.50 | 7.09 | 6.48 | 6.94 | 6.94 | 12,364,000 |
| 29 feb 2024 | 6.48 | 6.57 | 6.33 | 6.48 | 6.48 | 8,637,200 |
| 28 feb 2024 | 6.61 | 6.66 | 6.30 | 6.36 | 6.36 | 6,338,300 |
| 27 feb 2024 | 6.50 | 6.80 | 6.46 | 6.66 | 6.66 | 7,836,200 |
| 26 feb 2024 | 6.28 | 6.51 | 6.24 | 6.40 | 6.40 | 7,741,200 |
| 23 feb 2024 | 6.40 | 6.48 | 6.31 | 6.35 | 6.35 | 9,316,800 |
| 22 feb 2024 | 6.74 | 6.83 | 6.47 | 6.51 | 6.51 | 9,281,400 |
| 21 feb 2024 | 6.48 | 6.78 | 6.42 | 6.69 | 6.69 | 9,549,100 |
| 20 feb 2024 | 7.30 | 7.36 | 6.66 | 6.71 | 6.71 | 11,158,200 |
| 16 feb 2024 | 7.52 | 7.56 | 7.39 | 7.39 | 7.39 | 5,610,900 |
| 15 feb 2024 | 7.61 | 7.68 | 7.48 | 7.53 | 7.53 | 5,152,600 |
| 14 feb 2024 | 7.62 | 7.78 | 7.55 | 7.61 | 7.61 | 6,178,600 |
| 13 feb 2024 | 7.83 | 7.92 | 7.60 | 7.64 | 7.64 | 9,043,200 |
| 12 feb 2024 | 7.77 | 8.01 | 7.63 | 7.94 | 7.94 | 8,965,100 |
| 09 feb 2024 | 7.61 | 7.87 | 7.57 | 7.71 | 7.71 | 8,920,000 |
| 08 feb 2024 | 7.90 | 7.98 | 7.37 | 7.60 | 7.60 | 10,186,600 |
| 07 feb 2024 | 7.81 | 7.98 | 7.71 | 7.88 | 7.88 | 6,254,900 |
| 06 feb 2024 | 7.98 | 8.00 | 7.70 | 7.70 | 7.70 | 5,656,300 |
| 05 feb 2024 | 8.12 | 8.12 | 7.81 | 7.98 | 7.98 | 7,161,300 |
| 02 feb 2024 | 8.12 | 8.20 | 8.01 | 8.14 | 8.14 | 6,897,400 |
| 01 feb 2024 | 7.90 | 8.34 | 7.86 | 8.20 | 8.20 | 15,881,700 |
| 31 ene 2024 | 7.62 | 7.84 | 7.36 | 7.64 | 7.64 | 17,125,000 |
| 30 ene 2024 | 7.38 | 7.63 | 7.31 | 7.62 | 7.62 | 6,258,200 |
| 29 ene 2024 | 7.40 | 7.43 | 7.12 | 7.43 | 7.43 | 7,925,700 |
| 26 ene 2024 | 7.39 | 7.47 | 7.22 | 7.43 | 7.43 | 7,926,500 |
| 25 ene 2024 | 7.82 | 7.88 | 7.26 | 7.40 | 7.40 | 10,214,700 |
| 24 ene 2024 | 8.00 | 8.09 | 7.72 | 7.74 | 7.74 | 5,625,600 |
| 23 ene 2024 | 7.55 | 7.98 | 7.42 | 7.92 | 7.92 | 7,886,400 |
| 22 ene 2024 | 7.72 | 7.83 | 7.56 | 7.63 | 7.63 | 5,282,200 |
| 19 ene 2024 | 7.97 | 8.00 | 7.53 | 7.74 | 7.74 | 8,157,600 |
| 18 ene 2024 | 8.12 | 8.17 | 7.81 | 7.92 | 7.92 | 7,054,000 |
| 17 ene 2024 | 7.98 | 8.07 | 7.66 | 8.00 | 8.00 | 10,492,500 |
| 16 ene 2024 | 8.01 | 8.29 | 7.95 | 8.00 | 8.00 | 24,829,000 |
| 12 ene 2024 | 7.20 | 7.83 | 7.15 | 7.77 | 7.77 | 29,227,100 |
| 11 ene 2024 | 6.85 | 6.93 | 6.62 | 6.93 | 6.93 | 5,944,600 |
| 10 ene 2024 | 6.90 | 7.08 | 6.79 | 6.86 | 6.86 | 8,202,000 |
| 09 ene 2024 | 6.36 | 6.87 | 6.31 | 6.76 | 6.76 | 8,357,600 |
| 08 ene 2024 | 6.38 | 6.45 | 6.28 | 6.45 | 6.45 | 3,500,600 |
| 05 ene 2024 | 6.47 | 6.58 | 6.35 | 6.41 | 6.41 | 5,028,600 |
| 04 ene 2024 | 6.38 | 6.55 | 6.37 | 6.45 | 6.45 | 4,258,400 |
| 03 ene 2024 | 6.34 | 6.47 | 6.17 | 6.33 | 6.33 | 5,567,700 |
| 02 ene 2024 | 6.41 | 6.50 | 6.29 | 6.44 | 6.44 | 5,651,200 |
| 29 dic 2023 | 6.46 | 6.54 | 6.37 | 6.40 | 6.40 | 6,786,500 |
| 28 dic 2023 | 6.61 | 6.61 | 6.37 | 6.44 | 6.44 | 6,358,600 |
| 27 dic 2023 | 6.83 | 6.84 | 6.62 | 6.64 | 6.64 | 3,456,000 |
| 26 dic 2023 | 6.58 | 6.76 | 6.54 | 6.74 | 6.74 | 3,288,100 |
| 22 dic 2023 | 6.60 | 6.84 | 6.55 | 6.62 | 6.62 | 9,119,600 |
| 21 dic 2023 | 6.29 | 6.60 | 6.24 | 6.59 | 6.59 | 6,824,300 |
| 20 dic 2023 | 6.17 | 6.48 | 6.16 | 6.32 | 6.32 | 9,688,200 |
| 19 dic 2023 | 6.46 | 6.48 | 6.07 | 6.21 | 6.21 | 11,623,800 |
| 18 dic 2023 | 6.40 | 6.73 | 6.39 | 6.46 | 6.46 | 7,742,600 |
| 15 dic 2023 | 6.75 | 6.75 | 6.34 | 6.34 | 6.34 | 14,899,300 |
| 14 dic 2023 | 6.45 | 6.75 | 5.99 | 6.73 | 6.73 | 13,534,400 |
| 13 dic 2023 | 6.82 | 6.85 | 5.83 | 6.34 | 6.34 | 24,795,100 |
| 12 dic 2023 | 6.80 | 6.86 | 6.60 | 6.81 | 6.81 | 7,241,600 |
| 11 dic 2023 | 6.79 | 6.80 | 6.55 | 6.78 | 6.78 | 8,288,900 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.