Uranium Energy Corp. historical prices

   Watch this stock

Historical chart

    2.99 
    2.22 
    1.45 
 May 4, 2015 Apr 28, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 28, 2016 0.85 0.85 0.80 0.81 637,394
Apr 27, 2016 0.80 0.86 0.80 0.85 752,657
Apr 26, 2016 0.83 0.83 0.79 0.80 325,451
Apr 25, 2016 0.83 0.84 0.78 0.82 674,715
Apr 22, 2016 0.79 0.84 0.78 0.81 965,659
Apr 21, 2016 0.79 0.83 0.77 0.80 513,912
Apr 20, 2016 0.83 0.83 0.77 0.78 700,126
Apr 19, 2016 0.80 0.85 0.79 0.80 936,749
Apr 18, 2016 0.75 0.80 0.75 0.79 664,928
Apr 15, 2016 0.75 0.77 0.74 0.75 503,450
Apr 14, 2016 0.79 0.79 0.73 0.75 733,644
Apr 13, 2016 0.72 0.80 0.72 0.77 1,292,836
Apr 12, 2016 0.72 0.74 0.70 0.73 856,943
Apr 11, 2016 0.71 0.73 0.70 0.71 861,617
Apr 8, 2016 0.71 0.73 0.71 0.72 477,699
Apr 7, 2016 0.72 0.75 0.71 0.71 412,078
Apr 6, 2016 0.72 0.74 0.70 0.72 425,943
Apr 5, 2016 0.73 0.74 0.70 0.70 968,242
Apr 4, 2016 0.77 0.78 0.73 0.73 569,211
Apr 1, 2016 0.75 0.78 0.74 0.77 636,992
Mar 31, 2016 0.80 0.81 0.74 0.75 1,713,236
Mar 30, 2016 0.75 0.78 0.75 0.76 785,556
Mar 29, 2016 0.75 0.76 0.72 0.75 702,825
Mar 28, 2016 0.74 0.76 0.72 0.73 557,458
Mar 24, 2016 0.75 0.77 0.73 0.73 723,575
Mar 23, 2016 0.78 0.79 0.75 0.75 532,820
Mar 22, 2016 0.80 0.82 0.76 0.77 663,733
Mar 21, 2016 0.83 0.86 0.80 0.81 546,493
Mar 18, 2016 0.83 0.85 0.80 0.84 782,245
Mar 17, 2016 0.78 0.82 0.75 0.81 1,704,175