Uranium Energy (UEC)

2.085 -0.21  -9.35%  Jun 01, 3:54PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Uranium Energy Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 31, 2012 2.26 2.32 2.21 2.30 943002
May 30, 2012 2.29 2.29 2.17 2.27 558927
May 29, 2012 2.29 2.36 2.25 2.28 584517
May 25, 2012 2.24 2.292 2.21 2.29 603968
May 24, 2012 2.32 2.32 2.16 2.23 253310
May 23, 2012 2.21 2.28 2.15 2.25 403009
May 22, 2012 2.27 2.28 2.22 2.23 301910
May 21, 2012 2.23 2.30 2.21 2.27 479355
May 18, 2012 2.21 2.34 2.20 2.23 627354
May 17, 2012 2.29 2.32 2.22 2.23 1449294
May 16, 2012 2.43 2.45 2.20 2.25 1039866
May 15, 2012 2.53 2.54 2.43 2.45 918208
May 14, 2012 2.44 2.60 2.44 2.50 980983
May 11, 2012 2.55 2.59 2.45 2.52 726708
May 10, 2012 2.60 2.64 2.56 2.56 658661
May 9, 2012 2.61 2.61 2.56 2.57 594482
May 8, 2012 2.72 2.73 2.56 2.66 609981
May 7, 2012 2.67 2.72 2.61 2.70 416590
May 4, 2012 2.76 2.76 2.665 2.70 413990
May 3, 2012 2.90 2.90 2.62 2.76 1070940
May 2, 2012 2.93 2.95 2.85 2.86 435235
May 1, 2012 3.00 3.08 2.95 2.95 542130
April 30, 2012 2.87 2.99 2.87 2.95 542922
April 27, 2012 2.90 2.92 2.82 2.88 374178
April 26, 2012 2.59 2.88 2.59 2.86 455487
April 25, 2012 2.82 2.91 2.75 2.80 446686
April 24, 2012 2.77 2.82 2.69 2.76 864681
April 23, 2012 2.84 2.84 2.73 2.75 708885
April 20, 2012 2.91 2.95 2.79 2.85 629857
April 19, 2012 2.95 2.96 2.80 2.85 712819
April 18, 2012 2.96 2.99 2.85 2.90 748741
April 17, 2012 2.91 3.05 2.90 3.01 793357
April 16, 2012 3.11 3.12 2.77 2.85 1502654
April 13, 2012 3.08 3.10 3.04 3.08 644146
April 12, 2012 3.06 3.21 2.97 3.08 1172304
April 11, 2012 3.07 3.17 3.01 3.04 610150
April 10, 2012 3.20 3.24 3.01 3.02 881992
April 9, 2012 3.26 3.31 3.05 3.17 1044050
April 5, 2012 3.33 3.39 3.28 3.28 618605
April 4, 2012 3.31 3.39 3.17 3.300 1955818
April 3, 2012 3.60 3.61 3.35 3.38 2767546
April 2, 2012 3.87 3.98 3.83 3.86 703582
March 30, 2012 3.85 3.94 3.83 3.90 383659
March 29, 2012 3.90 4.00 3.88 3.91 520152
March 28, 2012 3.90 3.95 3.82 3.91 451776
March 27, 2012 4.00 4.08 3.88 3.90 583886
March 26, 2012 3.74 3.977 3.74 3.97 532616
March 23, 2012 3.71 3.74 3.69 3.72 91690
March 22, 2012 3.85 3.85 3.675 3.72 636893
March 21, 2012 3.89 3.91 3.81 3.83 436497
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

UEC News

$UEC, touching 52 week low of 2.15, not good ...
about 2 hours ago by blindgeezer
$UEC Amplifies Production Pipeline, Announces 17M Pounds of Indicated Uranium Resources at Anderson Project in Arizona http://stks.co/43M8
about a day ago by MissionIR
$UEC holding up well today ...
about 2 days ago by blindgeezer
$uec way too cheap at this 2.29 level
about 3 days ago by blindgeezer
$UEC Shows the Viability of Environmentally Progressive Mining http://stks.co/3zWO
about 7 days ago by MissionIR
$UEC Updates Investor Community on Permitting Status of Goliad, Burke Hollow, and Channen Projects http://stks.co/3us7
about 11 days ago by MissionIR
$UEC Announces Acquisition of Channen Exploration Project in South Texas http://stks.co/3pW3
about 17 days ago by MissionIR
$UEC Anderson Estimate Supports Company’s Targeting Approach http://stks.co/3oXX
about 18 days ago by MissionIR
$UEC: An Under The Radar Uranium Play With Tremendous Upside #seekingalpha http://stks.co/3irR
about 24 days ago by QualityStocks
$UEC Reports an Indicated Resource of 17 Million Pounds U3O8 and Inferred Resource of 12 Million Pounds U3O8... http://stks.co/3iWs
about 24 days ago by MissionIR
@OutSideTheBox on us side the is $uec i like $urre i am huge on uranium i have 60,000 $uuu at 1.90 i like the sector i am in vancouver u?
about 30 days ago by jimo66
$UEC Shows Impressive Operational Results for First Year of Production/Sales at Palangana ISR Mine in South Texas http://stks.co/3bk8
about 31 days ago by MissionIR
$UEC CEO to Take the Spotlight at the Milken Institute Global Conference http://stks.co/3VPV
about 37 days ago by MissionIR
$UEC Has the Unique Ability to Both Mine and Process Uranium http://stks.co/3UAR
about 38 days ago by MissionIR
Back into $UEC at $2.77
about 39 days ago by PegTheNuke
$UEC and Energy Density http://stks.co/3Njg
about 45 days ago by MissionIR
Quant modell indicates a 5 - 1 chance for $UEC not closing below 2.81 today. Now trading at 2.86 or -7.1%
about 46 days ago by TradeBot
$UEC is -10.3% down since open and -9.4% down since close.
about 46 days ago by TradeBot
$UEC Prepares for the Next Wave http://stks.co/3K57
about 50 days ago by MissionIR
$UEC Closes Recently Announced Public Offering http://stks.co/3Hep
about 52 days ago by MissionIR
$UEC Represents an Inevitable Energy Answer http://stks.co/3Gt7
about 53 days ago by MissionIR
$UEC lod watching
about 53 days ago by mainetrader
$UEC 200 Day SMA Cross - Price crossed above 200 day SMA (3.3462). Confirmed by volume.
about 58 days ago by TradeIdeasQuant
I don't follow $UEC very closely, but I can certainly appreciate why someone in such an uncertain industry would raise money to be safe now.
about 59 days ago by bradloncar
Uranium Energy (UEC) Closes CUE Resources Deal
Mar 30, 7:02AM Street Insider

Recent Quotes

Symbol Price Chg Chg % Market Cap
UEC 2.085 -0.21 -9.35% 173.81M
UDRL 4.57 -0.06 -1.30% 116.81M
UBFO 2.29 +0.18 +8.35% 31.30M
UBCP 8.69 +0.03 +0.35% 46.33M
UBA 17.49 -0.31 -1.74% 530.44M
UAN 20.00 -0.38 -1.86% 1.488B
UAL 24.36 -0.81 -3.24% 8.358B
UACL 13.12 -0.02 -0.15% 204.20M
UA 95.65 -5.08 -5.04% 5.215B
TZV 32.50 -0.49 -1.49%
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close