Uranium Energy Corp. Common Stockのデータ

Uranium Energy Corp. Common Stockの基本情報

名前 Uranium Energy Corp. Common Stock
ティッカー UEC
Canada
上場年 nan
セクター Basic Industries

Uranium Energy Corp. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 2.54 2.33 2.39 2.42 10650300.0 2.42
2021-02-12 2.3 2.11 2.2 2.26 5744300.0 2.26
2021-02-11 2.28 2.11 2.2 2.13 6084300.0 2.13
2021-02-10 2.33 2.05 2.32 2.17 8767000.0 2.17
2021-02-09 2.26 2.04 2.1 2.16 9549000.0 2.16
2021-02-08 2.0 1.89 1.9 2.0 7067900.0 2.0
2021-02-05 1.86 1.72 1.76 1.82 3941300.0 1.82
2021-02-04 1.78 1.7 1.77 1.74 2592200.0 1.74
2021-02-03 1.8 1.72 1.77 1.75 1932700.0 1.75
2021-02-02 1.87 1.69 1.86 1.77 3836300.0 1.77
2021-02-01 1.89 1.61 1.68 1.83 9434700.0 1.83
2021-01-29 1.76 1.59 1.61 1.63 4701000.0 1.63
2021-01-28 1.67 1.58 1.63 1.64 1925100.0 1.64
2021-01-27 1.73 1.56 1.69 1.64 3998000.0 1.64
2021-01-26 1.8 1.68 1.76 1.75 3929100.0 1.75
2021-01-25 1.8 1.63 1.71 1.69 3901900.0 1.69
2021-01-22 1.7 1.53 1.57 1.7 2951200.0 1.7
2021-01-21 1.64 1.51 1.63 1.58 2802900.0 1.58
2021-01-20 1.65 1.53 1.64 1.6 3438700.0 1.6
2021-01-19 1.7 1.57 1.7 1.64 4272200.0 1.64
2021-01-15 1.91 1.69 1.87 1.7 3533600.0 1.7
2021-01-14 1.88 1.8 1.81 1.85 3982200.0 1.85
2021-01-13 1.8 1.66 1.71 1.77 3737000.0 1.77
2021-01-12 1.93 1.68 1.92 1.71 5853100.0 1.71
2021-01-11 1.98 1.92 1.98 1.93 2691600.0 1.93
2021-01-08 2.17 1.97 2.15 2.01 4208600.0 2.01
2021-01-07 2.07 1.96 1.98 2.07 4443000.0 2.07
2021-01-06 1.97 1.87 1.9 1.94 4014300.0 1.94
2021-01-05 1.95 1.77 1.82 1.84 3912800.0 1.84
2021-01-04 1.86 1.75 1.82 1.8 3172800.0 1.8
2020-12-31 1.93 1.76 1.85 1.76 2904500.0 1.76
2020-12-30 1.89 1.8 1.84 1.85 2425400.0 1.85
2020-12-29 2.0 1.81 1.99 1.83 2869800.0 1.83
2020-12-28 2.02 1.79 1.8 1.89 5660600.0 1.89
2020-12-24 1.79 1.66 1.79 1.76 1387000.0 1.76
2020-12-23 1.8 1.63 1.65 1.75 3220000.0 1.75
2020-12-22 1.72 1.59 1.7 1.64 4058400.0 1.64
2020-12-21 1.78 1.68 1.78 1.72 3310300.0 1.72
2020-12-18 1.87 1.73 1.83 1.81 6176700.0 1.81
2020-12-17 1.84 1.71 1.74 1.84 2962200.0 1.84
2020-12-16 1.83 1.65 1.8 1.71 4436100.0 1.71
2020-12-15 1.87 1.64 1.69 1.8 6069400.0 1.8
2020-12-14 1.77 1.57 1.59 1.6 7392900.0 1.6
2020-12-11 1.53 1.41 1.52 1.5 2508100.0 1.5
2020-12-10 1.49 1.29 1.33 1.49 2465000.0 1.49
2020-12-09 1.53 1.3 1.53 1.39 4519600.0 1.39
2020-12-08 1.59 1.34 1.57 1.48 6675400.0 1.48
2020-12-07 1.48 1.28 1.3 1.43 8102100.0 1.43
2020-12-04 1.21 1.09 1.1 1.21 2547500.0 1.21
2020-12-03 1.14 1.09 1.12 1.1 2023200.0 1.1
2020-12-02 1.1 1.04 1.05 1.08 1154000.0 1.08
2020-12-01 1.09 1.04 1.07 1.05 894000.0 1.05
2020-11-30 1.07 1.03 1.04 1.06 1327300.0 1.06
2020-11-27 1.13 1.04 1.12 1.07 1305900.0 1.07
2020-11-25 1.13 1.04 1.05 1.11 3108800.0 1.11
2020-11-24 1.05 0.99 0.99 1.03 2241300.0 1.03
2020-11-23 1.01 0.98 0.99 0.99 1878600.0 0.99
2020-11-20 0.98 0.94 0.96 0.98 650900.0 0.98
2020-11-19 0.96 0.93 0.95 0.96 700300.0 0.96
2020-11-18 0.98 0.95 0.96 0.96 784600.0 0.96
2020-11-17 1.01 0.95 1.01 0.96 1230800.0 0.96
2020-11-16 1.02 0.97 1.02 1.01 988600.0 1.01
2020-11-13 1.02 0.98 1.0 0.99 897100.0 0.99
2020-11-12 1.08 1.01 1.07 1.02 1309000.0 1.02
2020-11-11 1.07 0.94 0.99 1.07 2108100.0 1.07
2020-11-10 1.01 0.92 0.94 0.99 1518700.0 0.99
2020-11-09 0.96 0.9 0.91 0.92 1006900.0 0.92
2020-11-06 0.94 0.89 0.92 0.9 706600.0 0.9
2020-11-05 0.93 0.85 0.86 0.91 1280300.0 0.91
2020-11-04 0.91 0.85 0.85 0.89 444500.0 0.89
2020-11-03 0.91 0.86 0.86 0.9 736200.0 0.9
2020-11-02 0.9 0.85 0.86 0.86 798200.0 0.86
2020-10-30 0.88 0.83 0.87 0.86 749900.0 0.86
2020-10-29 0.88 0.82 0.83 0.88 1200100.0 0.88
2020-10-28 0.91 0.82 0.91 0.82 1930400.0 0.82
2020-10-27 0.95 0.9 0.91 0.92 632600.0 0.92
2020-10-26 0.94 0.9 0.93 0.91 1044000.0 0.91
2020-10-23 0.96 0.94 0.96 0.94 632600.0 0.94
2020-10-22 0.97 0.94 0.96 0.94 1199600.0 0.94
2020-10-21 0.97 0.95 0.97 0.96 902400.0 0.96
2020-10-20 0.98 0.96 0.97 0.97 895000.0 0.97
2020-10-19 1.01 0.96 1.0 0.96 1210300.0 0.96
2020-10-16 1.01 0.99 1.0 0.99 1075500.0 0.99
2020-10-15 1.02 0.99 1.01 1.01 1370600.0 1.01
2020-10-14 1.04 1.02 1.04 1.02 1510400.0 1.02
2020-10-13 1.04 1.0 1.02 1.01 1553200.0 1.01
2020-10-12 1.03 1.01 1.02 1.02 1126000.0 1.02
2020-10-09 1.06 1.02 1.05 1.03 948300.0 1.03
2020-10-08 1.08 1.04 1.05 1.06 1147800.0 1.06
2020-10-07 1.13 1.0 1.0 1.07 4728400.0 1.07
2020-10-06 1.09 0.99 1.0 0.99 2887900.0 0.99
2020-10-05 1.02 0.97 1.0 1.0 781300.0 1.0
2020-10-02 1.0 0.98 1.0 0.98 982200.0 0.98
2020-10-01 1.02 0.97 1.01 1.0 1515200.0 1.0
2020-09-30 1.05 1.0 1.02 1.0 990900.0 1.0
2020-09-29 1.05 1.02 1.04 1.04 561400.0 1.04
2020-09-28 1.05 1.01 1.03 1.01 905400.0 1.01
2020-09-25 1.02 1.0 1.01 1.0 684000.0 1.0
2020-09-24 1.02 0.95 0.95 1.01 1006700.0 1.01
2020-09-23 1.07 0.95 1.07 0.96 2975400.0 0.96
2020-09-22 1.1 1.05 1.08 1.06 1524600.0 1.06
2020-09-21 1.14 1.01 1.12 1.05 6016000.0 1.05
2020-09-18 1.29 1.21 1.25 1.29 2475500.0 1.29
2020-09-17 1.28 1.22 1.25 1.25 1722900.0 1.25
2020-09-16 1.27 1.15 1.17 1.21 4149800.0 1.21
2020-09-15 1.17 1.1 1.15 1.1 1281000.0 1.1
2020-09-14 1.13 1.03 1.04 1.11 1529800.0 1.11
2020-09-11 1.08 1.02 1.06 1.02 459600.0 1.02
2020-09-10 1.08 1.04 1.08 1.04 455100.0 1.04
2020-09-09 1.08 1.05 1.05 1.07 579500.0 1.07
2020-09-08 1.08 1.03 1.06 1.03 1004500.0 1.03
2020-09-04 1.1 1.0 1.08 1.07 1254800.0 1.07
2020-09-03 1.15 1.08 1.12 1.09 1000600.0 1.09
2020-09-02 1.16 1.13 1.14 1.13 978900.0 1.13
2020-09-01 1.17 1.13 1.14 1.15 1357700.0 1.15
2020-08-31 1.17 1.12 1.13 1.15 1339900.0 1.15
2020-08-28 1.18 1.11 1.12 1.15 2681000.0 1.15
2020-08-27 1.14 1.08 1.1 1.11 2305000.0 1.11
2020-08-26 1.1 1.06 1.08 1.09 1007900.0 1.09
2020-08-25 1.08 1.06 1.07 1.08 618100.0 1.08
2020-08-24 1.07 1.03 1.06 1.06 945900.0 1.06
2020-08-21 1.08 1.02 1.08 1.05 1034000.0 1.05
2020-08-20 1.13 1.02 1.05 1.09 2081800.0 1.09
2020-08-19 1.05 1.0 1.0 1.04 1036000.0 1.04
2020-08-18 1.03 0.99 1.03 1.0 483500.0 1.0
2020-08-17 1.03 1.01 1.03 1.03 779900.0 1.03
2020-08-14 1.02 1.0 1.01 1.01 328400.0 1.01
2020-08-13 1.02 1.0 1.01 1.0 549900.0 1.0
2020-08-12 1.05 0.98 0.99 1.01 569800.0 1.01
2020-08-11 1.02 0.97 1.02 0.97 980800.0 0.97
2020-08-10 1.03 1.0 1.03 1.0 816100.0 1.0
2020-08-07 1.03 1.02 1.02 1.03 628300.0 1.03
2020-08-06 1.05 1.02 1.05 1.03 638400.0 1.03
2020-08-05 1.08 1.03 1.06 1.05 797700.0 1.05
2020-08-04 1.04 1.0 1.02 1.04 802600.0 1.04
2020-08-03 1.02 0.96 0.98 1.02 794200.0 1.02
2020-07-31 1.01 0.96 1.01 0.97 932300.0 0.97
2020-07-30 1.01 0.96 1.0 1.01 805800.0 1.01
2020-07-29 1.04 0.95 1.03 0.99 1818100.0 0.99
2020-07-28 1.1 1.03 1.1 1.03 929700.0 1.03
2020-07-27 1.09 1.03 1.06 1.09 2211500.0 1.09
2020-07-24 1.05 1.01 1.02 1.01 1044500.0 1.01
2020-07-23 1.05 1.0 1.03 1.01 931500.0 1.01
2020-07-22 1.06 1.02 1.04 1.03 1254000.0 1.03
2020-07-21 1.06 1.0 1.06 1.02 1725800.0 1.02
2020-07-20 1.08 1.02 1.04 1.04 1625600.0 1.04
2020-07-17 1.03 0.93 0.95 0.99 2128900.0 0.99
2020-07-16 0.97 0.9 0.91 0.95 1190400.0 0.95
2020-07-15 0.93 0.89 0.9 0.91 864800.0 0.91
2020-07-14 0.9 0.87 0.88 0.9 356500.0 0.9
2020-07-13 0.92 0.88 0.9 0.88 785700.0 0.88
2020-07-10 0.9 0.87 0.89 0.9 572000.0 0.9
2020-07-09 0.93 0.87 0.93 0.88 1343000.0 0.88
2020-07-08 0.95 0.9 0.9 0.94 917600.0 0.94
2020-07-07 0.94 0.9 0.92 0.91 700200.0 0.91
2020-07-06 0.93 0.88 0.89 0.92 955000.0 0.92
2020-07-02 0.91 0.87 0.9 0.88 566400.0 0.88
2020-07-01 0.9 0.85 0.87 0.9 828500.0 0.9
2020-06-30 0.9 0.86 0.89 0.88 1418300.0 0.88
2020-06-29 0.91 0.86 0.88 0.9 978300.0 0.9
2020-06-26 0.93 0.86 0.92 0.86 4095000.0 0.86
2020-06-25 0.95 0.9 0.92 0.92 620800.0 0.92
2020-06-24 0.98 0.9 0.97 0.91 1348600.0 0.91
2020-06-23 1.01 0.94 0.97 0.96 916000.0 0.96
2020-06-22 1.0 0.93 0.95 0.99 1267500.0 0.99
2020-06-19 0.98 0.94 0.96 0.94 1332800.0 0.94
2020-06-18 1.0 0.95 0.97 0.96 954800.0 0.96
2020-06-17 1.04 0.98 1.03 0.98 665400.0 0.98
2020-06-16 1.03 0.97 0.99 1.0 1029900.0 1.0
2020-06-15 1.0 0.92 0.98 0.99 1266900.0 0.99
2020-06-12 1.03 0.98 1.03 1.0 1109000.0 1.0
2020-06-11 1.05 0.98 1.02 0.98 1490900.0 0.98
2020-06-10 1.05 1.01 1.05 1.02 848700.0 1.02
2020-06-09 1.07 1.0 1.05 1.05 1159100.0 1.05
2020-06-08 1.07 1.03 1.05 1.04 1328500.0 1.04
2020-06-05 1.06 1.0 1.05 1.05 1528500.0 1.05
2020-06-04 1.03 0.98 1.0 1.02 1331600.0 1.02
2020-06-03 1.04 1.0 1.02 1.0 1437300.0 1.0
2020-06-02 1.05 1.01 1.03 1.02 1669400.0 1.02
2020-06-01 1.07 1.02 1.06 1.02 1459300.0 1.02
2020-05-29 1.06 1.02 1.04 1.05 1063200.0 1.05
2020-05-28 1.08 1.03 1.08 1.04 835000.0 1.04
2020-05-27 1.09 1.03 1.07 1.07 1991000.0 1.07
2020-05-26 1.11 1.06 1.1 1.06 1292600.0 1.06
2020-05-22 1.11 1.08 1.1 1.1 723000.0 1.1
2020-05-21 1.12 1.08 1.09 1.1 1191000.0 1.1
2020-05-20 1.13 1.08 1.12 1.13 1401600.0 1.13
2020-05-19 1.13 1.08 1.1 1.1 1419000.0 1.1
2020-05-18 1.12 1.07 1.1 1.09 1367900.0 1.09
2020-05-15 1.08 1.0 1.0 1.04 1640000.0 1.04
2020-05-14 1.03 0.92 1.01 1.03 2348800.0 1.03
2020-05-13 1.12 0.95 1.1 1.03 4019100.0 1.03
2020-05-12 1.22 1.1 1.2 1.1 2009600.0 1.1
2020-05-11 1.26 1.19 1.25 1.2 2211200.0 1.2
2020-05-08 1.23 1.15 1.17 1.23 3494300.0 1.23
2020-05-07 1.15 1.09 1.11 1.14 1814700.0 1.14
2020-05-06 1.15 1.08 1.13 1.1 1321600.0 1.1
2020-05-05 1.13 1.08 1.12 1.13 1316200.0 1.13
2020-05-04 1.13 1.05 1.1 1.12 2416800.0 1.12
2020-05-01 1.14 1.0 1.09 1.14 3093300.0 1.14
2020-04-30 1.18 1.1 1.18 1.1 1820500.0 1.1
2020-04-29 1.19 1.1 1.12 1.18 2590900.0 1.18
2020-04-28 1.14 1.06 1.14 1.11 2049600.0 1.11
2020-04-27 1.11 1.02 1.11 1.1 2240900.0 1.1
2020-04-24 1.2 1.07 1.2 1.11 3302100.0 1.11
2020-04-23 1.2 0.99 1.03 1.08 7635700.0 1.08
2020-04-22 0.98 0.84 0.89 0.98 2508400.0 0.98
2020-04-21 0.92 0.85 0.9 0.87 1912100.0 0.87
2020-04-20 0.95 0.86 0.87 0.94 3111100.0 0.94
2020-04-17 0.83 0.77 0.78 0.83 1947300.0 0.83
2020-04-16 0.83 0.76 0.82 0.77 1338600.0 0.77
2020-04-15 0.83 0.73 0.83 0.78 1897200.0 0.78
2020-04-14 0.79 0.68 0.7 0.79 2969300.0 0.79
2020-04-13 0.68 0.64 0.66 0.66 910200.0 0.66
2020-04-09 0.69 0.63 0.65 0.66 1251100.0 0.66
2020-04-08 0.73 0.62 0.73 0.65 1388500.0 0.65
2020-04-07 0.66 0.59 0.6 0.64 2118300.0 0.64
2020-04-06 0.61 0.55 0.56 0.59 985600.0 0.59
2020-04-03 0.57 0.52 0.56 0.55 710400.0 0.55
2020-04-02 0.61 0.52 0.57 0.56 1043500.0 0.56
2020-04-01 0.6 0.51 0.55 0.57 1094600.0 0.57
2020-03-31 0.57 0.51 0.51 0.56 1296900.0 0.56
2020-03-30 0.54 0.5 0.51 0.53 1100300.0 0.53
2020-03-27 0.55 0.5 0.55 0.51 1200100.0 0.51
2020-03-26 0.6 0.54 0.59 0.57 1036000.0 0.57
2020-03-25 0.59 0.52 0.55 0.58 1375200.0 0.58
2020-03-24 0.58 0.52 0.56 0.57 1139700.0 0.57
2020-03-23 0.56 0.48 0.55 0.49 1164200.0 0.49
2020-03-20 0.58 0.54 0.57 0.57 1727200.0 0.57
2020-03-19 0.58 0.4 0.47 0.57 2015400.0 0.57
2020-03-18 0.56 0.48 0.49 0.48 1243400.0 0.48
2020-03-17 0.6 0.45 0.46 0.6 1418500.0 0.6
2020-03-16 0.49 0.35 0.42 0.46 2131300.0 0.46
2020-03-13 0.52 0.41 0.43 0.52 2056500.0 0.52
2020-03-12 0.51 0.35 0.5 0.38 2569900.0 0.38
2020-03-11 0.57 0.51 0.55 0.51 1112600.0 0.51
2020-03-10 0.58 0.51 0.55 0.58 2181200.0 0.58
2020-03-09 0.58 0.51 0.58 0.54 2102100.0 0.54
2020-03-06 0.65 0.6 0.61 0.6 1933700.0 0.6
2020-03-05 0.71 0.62 0.71 0.67 2017400.0 0.67
2020-03-04 0.73 0.65 0.7 0.72 3705000.0 0.72
2020-03-03 0.73 0.61 0.62 0.64 6587100.0 0.64
2020-03-02 0.65 0.59 0.63 0.62 1827100.0 0.62
2020-02-28 0.66 0.58 0.66 0.6 2977600.0 0.6
2020-02-27 0.72 0.66 0.71 0.68 2151600.0 0.68
2020-02-26 0.75 0.72 0.73 0.72 938400.0 0.72
2020-02-25 0.82 0.7 0.79 0.73 1506600.0 0.73
2020-02-24 0.83 0.76 0.82 0.78 2092200.0 0.78
2020-02-21 0.89 0.83 0.87 0.84 1128000.0 0.84
2020-02-20 0.9 0.85 0.85 0.87 1157900.0 0.87
2020-02-19 0.89 0.85 0.88 0.87 1641000.0 0.87
2020-02-18 0.91 0.87 0.91 0.87 942000.0 0.87