U.S. markets closed

Uranium Energy Corp. (UEC)

NYSE American - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
5.86-0.07 (-1.18%)
Al cierre: 04:00PM EDT
5.92 +0.06 (+1.02%)
Fuera de horario: 07:48PM EDT
Periodo de tiempo:
21 jul 2023 - 21 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
19 jul 20245.916.015.775.865.865,405,200
18 jul 20246.356.415.895.935.936,229,700
17 jul 20246.786.796.266.286.286,627,700
16 jul 20246.866.886.646.856.854,389,700
15 jul 20246.786.976.746.806.804,462,500
12 jul 20246.866.866.676.776.774,672,700
11 jul 20246.576.666.456.626.625,455,600
10 jul 20246.106.526.106.486.487,707,300
09 jul 20245.946.035.866.016.013,810,800
08 jul 20245.956.125.935.975.973,754,700
05 jul 20246.056.075.856.016.014,117,000
03 jul 20245.946.115.936.036.032,523,100
02 jul 20245.745.895.725.865.863,429,500
01 jul 20245.926.015.755.765.765,437,400
28 jun 20245.996.205.866.016.0123,230,600
27 jun 20245.766.005.725.975.974,440,300
26 jun 20245.565.745.565.715.714,852,200
25 jun 20245.775.785.535.615.616,826,200
24 jun 20246.066.085.795.815.814,934,200
21 jun 20246.366.386.046.126.1214,277,900
20 jun 20246.346.416.256.366.364,612,600
18 jun 20246.076.266.036.246.244,577,100
17 jun 20246.066.225.886.066.065,223,100
14 jun 20245.966.055.846.046.044,600,100
13 jun 20245.706.005.705.935.936,197,500
12 jun 20245.665.795.515.755.759,313,700
11 jun 20245.665.845.445.575.5712,004,400
10 jun 20246.106.326.006.066.068,020,400
07 jun 20246.416.426.106.126.126,546,200
06 jun 20246.396.566.356.536.535,128,400
05 jun 20246.606.796.356.396.397,136,000
04 jun 20246.866.866.396.566.5610,356,900
03 jun 20247.157.216.806.946.946,494,100
31 may 20247.367.527.077.147.147,473,100
30 may 20247.287.487.227.277.273,906,600
29 may 20247.407.457.137.287.285,754,900
28 may 20247.447.577.317.497.495,722,600
24 may 20247.167.337.107.267.263,310,700
23 may 20247.137.197.017.047.044,818,900
22 may 20247.397.447.057.067.065,585,800
21 may 20247.447.547.367.417.415,181,500
20 may 20247.577.737.397.537.539,191,500
17 may 20247.097.497.067.427.4213,334,500
16 may 20246.987.156.986.986.984,033,200
15 may 20247.077.076.896.986.984,217,700
14 may 20246.977.136.896.946.944,304,400
13 may 20247.107.156.906.906.903,215,000
10 may 20247.317.347.087.087.084,029,700
09 may 20247.007.296.977.277.275,089,000
08 may 20247.187.206.917.047.044,764,600
07 may 20247.387.527.277.297.294,667,800
06 may 20247.257.397.157.377.376,100,500
03 may 20247.237.296.997.217.214,839,800
02 may 20246.927.266.857.127.125,966,100
01 may 20247.287.586.786.846.8411,250,700
30 abr 20247.157.206.746.756.756,728,000
29 abr 20246.977.286.917.247.248,463,000
26 abr 20246.657.006.556.916.914,685,100
25 abr 20246.506.706.476.666.665,578,900
24 abr 20246.776.836.606.626.623,033,700
23 abr 20246.606.796.556.746.745,048,200
22 abr 20246.716.786.616.666.665,044,700
19 abr 20246.806.896.676.796.794,221,200
18 abr 20246.857.006.806.836.833,479,500
17 abr 20247.127.226.836.886.884,372,700
16 abr 20247.027.186.727.077.076,188,100
15 abr 20247.257.507.077.177.177,184,900
12 abr 20247.457.637.137.267.267,048,400
11 abr 20247.187.426.937.357.356,565,300
10 abr 20246.747.146.747.137.135,765,400
09 abr 20247.107.176.826.896.898,449,800
08 abr 20247.317.336.977.067.065,149,000
05 abr 20247.347.407.167.287.284,978,700
04 abr 20247.737.737.147.277.278,726,000
03 abr 20247.257.777.257.687.6812,817,900
02 abr 20247.017.226.897.227.228,338,700
01 abr 20246.837.126.817.077.079,100,200
28 mar 20246.746.926.696.756.756,242,000
27 mar 20246.836.836.616.706.705,041,800
26 mar 20246.846.946.716.776.774,430,800
25 mar 20247.057.266.816.836.836,276,200
22 mar 20246.927.106.926.996.994,429,400
21 mar 20246.776.996.766.926.925,851,700
20 mar 20246.356.786.256.726.725,953,900
19 mar 20246.336.436.186.396.395,589,800
18 mar 20246.356.466.216.386.384,446,900
15 mar 20246.446.516.236.286.2812,702,900
14 mar 20246.516.536.076.376.379,934,500
13 mar 20246.757.096.446.496.4914,600,500
12 mar 20246.506.866.506.736.737,183,100
11 mar 20246.406.606.266.506.505,725,600
08 mar 20246.856.926.356.376.377,312,300
07 mar 20246.496.826.456.786.786,501,700
06 mar 20246.556.656.436.446.445,728,600
05 mar 20246.686.746.506.506.505,542,300
04 mar 20247.107.156.706.726.726,797,400
01 mar 20246.507.096.486.946.9412,364,000
29 feb 20246.486.576.336.486.488,637,200
28 feb 20246.616.666.306.366.366,338,300
27 feb 20246.506.806.466.666.667,836,200
*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...