Mercado fechado

Uranium Energy Corp. (UEC)

NYSE American - NYSE American Preço Adiado. Moeda em USD.
Adicionar à lista
6,04+0,11 (+1,85%)
No fechamento: 04:00PM EDT
6,04 0,00 (0,00%)
Pós-fechamento: 07:59PM EDT
Período:
16 de jun. de 2023 - 16 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
14 de jun. de 20245,966,055,846,046,044.595.100
13 de jun. de 20245,706,005,705,935,936.197.500
12 de jun. de 20245,665,795,515,755,759.313.700
11 de jun. de 20245,665,845,445,575,5712.004.400
10 de jun. de 20246,106,326,006,066,068.020.400
07 de jun. de 20246,416,426,106,126,126.546.200
06 de jun. de 20246,396,566,356,536,535.128.400
05 de jun. de 20246,606,796,356,396,397.136.000
04 de jun. de 20246,866,866,396,566,5610.356.900
03 de jun. de 20247,157,216,806,946,946.494.100
31 de mai. de 20247,367,527,077,147,147.473.100
30 de mai. de 20247,287,487,227,277,273.906.600
29 de mai. de 20247,407,457,137,287,285.754.900
28 de mai. de 20247,447,577,317,497,495.722.600
24 de mai. de 20247,167,337,107,267,263.310.700
23 de mai. de 20247,137,197,017,047,044.818.900
22 de mai. de 20247,397,447,057,067,065.585.800
21 de mai. de 20247,447,547,367,417,415.181.500
20 de mai. de 20247,577,737,397,537,539.191.500
17 de mai. de 20247,097,497,067,427,4213.334.500
16 de mai. de 20246,987,156,986,986,984.033.200
15 de mai. de 20247,077,076,896,986,984.217.700
14 de mai. de 20246,977,136,896,946,944.304.400
13 de mai. de 20247,107,156,906,906,903.215.000
10 de mai. de 20247,317,347,087,087,084.029.700
09 de mai. de 20247,007,296,977,277,275.089.000
08 de mai. de 20247,187,206,917,047,044.764.600
07 de mai. de 20247,387,527,277,297,294.667.800
06 de mai. de 20247,257,397,157,377,376.100.500
03 de mai. de 20247,237,296,997,217,214.839.800
02 de mai. de 20246,927,266,857,127,125.966.100
01 de mai. de 20247,287,586,786,846,8411.250.700
30 de abr. de 20247,157,206,746,756,756.728.000
29 de abr. de 20246,977,286,917,247,248.463.000
26 de abr. de 20246,657,006,556,916,914.685.100
25 de abr. de 20246,506,706,476,666,665.578.900
24 de abr. de 20246,776,836,606,626,623.033.700
23 de abr. de 20246,606,796,556,746,745.048.200
22 de abr. de 20246,716,786,616,666,665.044.700
19 de abr. de 20246,806,896,676,796,794.221.200
18 de abr. de 20246,857,006,806,836,833.479.500
17 de abr. de 20247,127,226,836,886,884.372.700
16 de abr. de 20247,027,186,727,077,076.188.100
15 de abr. de 20247,257,507,077,177,177.184.900
12 de abr. de 20247,457,637,137,267,267.048.400
11 de abr. de 20247,187,426,937,357,356.565.300
10 de abr. de 20246,747,146,747,137,135.765.400
09 de abr. de 20247,107,176,826,896,898.449.800
08 de abr. de 20247,317,336,977,067,065.149.000
05 de abr. de 20247,347,407,167,287,284.978.700
04 de abr. de 20247,737,737,147,277,278.726.000
03 de abr. de 20247,257,777,257,687,6812.817.900
02 de abr. de 20247,017,226,897,227,228.338.700
01 de abr. de 20246,837,126,817,077,079.100.200
28 de mar. de 20246,746,926,696,756,756.242.000
27 de mar. de 20246,836,836,616,706,705.041.800
26 de mar. de 20246,846,946,716,776,774.430.800
25 de mar. de 20247,057,266,816,836,836.276.200
22 de mar. de 20246,927,106,926,996,994.429.400
21 de mar. de 20246,776,996,766,926,925.851.700
20 de mar. de 20246,356,786,256,726,725.953.900
19 de mar. de 20246,336,436,186,396,395.589.800
18 de mar. de 20246,356,466,216,386,384.446.900
15 de mar. de 20246,446,516,236,286,2812.702.900
14 de mar. de 20246,516,536,076,376,379.934.500
13 de mar. de 20246,757,096,446,496,4914.600.500
12 de mar. de 20246,506,866,506,736,737.183.100
11 de mar. de 20246,406,606,266,506,505.725.600
08 de mar. de 20246,856,926,356,376,377.312.300
07 de mar. de 20246,496,826,456,786,786.501.700
06 de mar. de 20246,556,656,436,446,445.728.600
05 de mar. de 20246,686,746,506,506,505.542.300
04 de mar. de 20247,107,156,706,726,726.797.400
01 de mar. de 20246,507,096,486,946,9412.364.000
29 de fev. de 20246,486,576,336,486,488.637.200
28 de fev. de 20246,616,666,306,366,366.338.300
27 de fev. de 20246,506,806,466,666,667.836.200
26 de fev. de 20246,286,516,246,406,407.741.200
23 de fev. de 20246,406,486,316,356,359.316.800
22 de fev. de 20246,746,836,476,516,519.281.400
21 de fev. de 20246,486,786,426,696,699.549.100
20 de fev. de 20247,307,366,666,716,7111.158.200
16 de fev. de 20247,527,567,397,397,395.610.900
15 de fev. de 20247,617,687,487,537,535.152.600
14 de fev. de 20247,627,787,557,617,616.178.600
13 de fev. de 20247,837,927,607,647,649.043.200
12 de fev. de 20247,778,017,637,947,948.965.100
09 de fev. de 20247,617,877,577,717,718.920.000
08 de fev. de 20247,907,987,377,607,6010.186.600
07 de fev. de 20247,817,987,717,887,886.254.900
06 de fev. de 20247,988,007,707,707,705.656.300
05 de fev. de 20248,128,127,817,987,987.161.300
02 de fev. de 20248,128,208,018,148,146.897.400
01 de fev. de 20247,908,347,868,208,2015.881.700
31 de jan. de 20247,627,847,367,647,6417.125.000
30 de jan. de 20247,387,637,317,627,626.258.200
29 de jan. de 20247,407,437,127,437,437.925.700
26 de jan. de 20247,397,477,227,437,437.926.500
25 de jan. de 20247,827,887,267,407,4010.214.700
24 de jan. de 20248,008,097,727,747,745.625.600
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...