Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
64,192.00 +1,686.14 (+2.70%) CMC Crypto 200
1,371.97 +59.34 (+4.52%)
Uranium Energy Corp. (UEC)
NYSE American - NYSE American Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 6.80 | 6.89 | 6.67 | 6.79 | 6.79 | 4,221,200 |
| 18 Apr 2024 | 6.85 | 7.00 | 6.80 | 6.83 | 6.83 | 3,479,500 |
| 17 Apr 2024 | 7.12 | 7.22 | 6.83 | 6.88 | 6.88 | 4,372,700 |
| 16 Apr 2024 | 7.02 | 7.18 | 6.72 | 7.07 | 7.07 | 6,188,100 |
| 15 Apr 2024 | 7.25 | 7.50 | 7.07 | 7.17 | 7.17 | 7,184,900 |
| 12 Apr 2024 | 7.45 | 7.63 | 7.13 | 7.26 | 7.26 | 7,048,400 |
| 11 Apr 2024 | 7.18 | 7.42 | 6.93 | 7.35 | 7.35 | 6,565,300 |
| 10 Apr 2024 | 6.74 | 7.14 | 6.74 | 7.13 | 7.13 | 5,765,400 |
| 09 Apr 2024 | 7.10 | 7.17 | 6.82 | 6.89 | 6.89 | 8,449,800 |
| 08 Apr 2024 | 7.31 | 7.33 | 6.97 | 7.06 | 7.06 | 5,149,000 |
| 05 Apr 2024 | 7.34 | 7.40 | 7.16 | 7.28 | 7.28 | 4,978,700 |
| 04 Apr 2024 | 7.73 | 7.73 | 7.14 | 7.27 | 7.27 | 8,726,000 |
| 03 Apr 2024 | 7.25 | 7.77 | 7.25 | 7.68 | 7.68 | 12,817,900 |
| 02 Apr 2024 | 7.01 | 7.22 | 6.89 | 7.22 | 7.22 | 8,338,700 |
| 01 Apr 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 Jan 2024 | 7.62 | 7.84 | 7.36 | 7.64 | 7.64 | 17,125,000 |
| 30 Jan 2024 | 7.38 | 7.63 | 7.31 | 7.62 | 7.62 | 6,258,200 |
| 29 Jan 2024 | 7.40 | 7.43 | 7.12 | 7.43 | 7.43 | 7,925,700 |
| 26 Jan 2024 | 7.39 | 7.47 | 7.22 | 7.43 | 7.43 | 7,926,500 |
| 25 Jan 2024 | 7.82 | 7.88 | 7.26 | 7.40 | 7.40 | 10,214,700 |
| 24 Jan 2024 | 8.00 | 8.09 | 7.72 | 7.74 | 7.74 | 5,625,600 |
| 23 Jan 2024 | 7.55 | 7.98 | 7.42 | 7.92 | 7.92 | 7,886,400 |
| 22 Jan 2024 | 7.72 | 7.83 | 7.56 | 7.63 | 7.63 | 5,282,200 |
| 19 Jan 2024 | 7.97 | 8.00 | 7.53 | 7.74 | 7.74 | 8,157,600 |
| 18 Jan 2024 | 8.12 | 8.17 | 7.81 | 7.92 | 7.92 | 7,054,000 |
| 17 Jan 2024 | 7.98 | 8.07 | 7.66 | 8.00 | 8.00 | 10,492,500 |
| 16 Jan 2024 | 8.01 | 8.29 | 7.95 | 8.00 | 8.00 | 24,829,000 |
| 12 Jan 2024 | 7.20 | 7.83 | 7.15 | 7.77 | 7.77 | 29,227,100 |
| 11 Jan 2024 | 6.85 | 6.93 | 6.62 | 6.93 | 6.93 | 5,944,600 |
| 10 Jan 2024 | 6.90 | 7.08 | 6.79 | 6.86 | 6.86 | 8,202,000 |
| 09 Jan 2024 | 6.36 | 6.87 | 6.31 | 6.76 | 6.76 | 8,357,600 |
| 08 Jan 2024 | 6.38 | 6.45 | 6.28 | 6.45 | 6.45 | 3,500,600 |
| 05 Jan 2024 | 6.47 | 6.58 | 6.35 | 6.41 | 6.41 | 5,028,600 |
| 04 Jan 2024 | 6.38 | 6.55 | 6.37 | 6.45 | 6.45 | 4,258,400 |
| 03 Jan 2024 | 6.34 | 6.47 | 6.17 | 6.33 | 6.33 | 5,567,700 |
| 02 Jan 2024 | 6.41 | 6.50 | 6.29 | 6.44 | 6.44 | 5,651,200 |
| 29 Dec 2023 | 6.46 | 6.54 | 6.37 | 6.40 | 6.40 | 6,786,500 |
| 28 Dec 2023 | 6.61 | 6.61 | 6.37 | 6.44 | 6.44 | 6,358,600 |
| 27 Dec 2023 | 6.83 | 6.84 | 6.62 | 6.64 | 6.64 | 3,456,000 |
| 26 Dec 2023 | 6.58 | 6.76 | 6.54 | 6.74 | 6.74 | 3,288,100 |
| 22 Dec 2023 | 6.60 | 6.84 | 6.55 | 6.62 | 6.62 | 9,119,600 |
| 21 Dec 2023 | 6.29 | 6.60 | 6.24 | 6.59 | 6.59 | 6,824,300 |
| 20 Dec 2023 | 6.17 | 6.48 | 6.16 | 6.32 | 6.32 | 9,688,200 |
| 19 Dec 2023 | 6.46 | 6.48 | 6.07 | 6.21 | 6.21 | 11,623,800 |
| 18 Dec 2023 | 6.40 | 6.73 | 6.39 | 6.46 | 6.46 | 7,742,600 |
| 15 Dec 2023 | 6.75 | 6.75 | 6.34 | 6.34 | 6.34 | 14,899,300 |
| 14 Dec 2023 | 6.45 | 6.75 | 5.99 | 6.73 | 6.73 | 13,534,400 |
| 13 Dec 2023 | 6.82 | 6.85 | 5.83 | 6.34 | 6.34 | 24,795,100 |
| 12 Dec 2023 | 6.80 | 6.86 | 6.60 | 6.81 | 6.81 | 7,241,600 |
| 11 Dec 2023 | 6.79 | 6.80 | 6.55 | 6.78 | 6.78 | 8,288,900 |
| 08 Dec 2023 | 6.62 | 6.80 | 6.60 | 6.74 | 6.74 | 5,111,100 |
| 07 Dec 2023 | 6.51 | 6.65 | 6.41 | 6.59 | 6.59 | 4,324,700 |
| 06 Dec 2023 | 6.68 | 6.80 | 6.45 | 6.50 | 6.50 | 6,736,500 |
| 05 Dec 2023 | 6.71 | 6.79 | 6.64 | 6.65 | 6.65 | 5,429,600 |
| 04 Dec 2023 | 6.70 | 6.77 | 6.52 | 6.75 | 6.75 | 9,413,400 |
| 01 Dec 2023 | 6.55 | 6.65 | 6.47 | 6.54 | 6.54 | 9,023,100 |
| 30 Nov 2023 | 6.18 | 6.54 | 6.13 | 6.52 | 6.52 | 10,056,900 |
| 29 Nov 2023 | 6.32 | 6.34 | 6.14 | 6.17 | 6.17 | 4,798,200 |
| 28 Nov 2023 | 6.39 | 6.43 | 6.26 | 6.29 | 6.29 | 3,291,700 |
| 27 Nov 2023 | 6.36 | 6.53 | 6.31 | 6.40 | 6.40 | 4,028,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.