Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Berlin - Delayed Quote EUR

Uranium Energy Corp (U6Z.BE)

Compare
4.4005
+0.0110
+(0.25%)
At close: March 11 at 9:44:36 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 11, 20250.00000.00000.00004.40054.4005-
Mar 10, 20254.62154.62154.38954.38954.3895100
Mar 7, 20254.67554.67554.67554.67554.6755-
Mar 6, 20254.83454.83454.83454.83454.8345-
Mar 5, 20255.01005.01004.77004.77004.770010
Mar 4, 20254.72904.87004.66604.87004.870091
Mar 3, 20255.44005.44005.44005.44005.4400-
Feb 28, 20255.10005.10005.10005.10005.1000-
Feb 27, 20255.39505.46405.39505.46405.46404
Feb 26, 20255.17105.17105.17105.17105.1710-
Feb 25, 20255.33705.33705.10005.10005.1000205
Feb 24, 20255.40605.53805.40605.53805.5380200
Feb 21, 20255.69805.69805.69805.69805.6980-
Feb 20, 20255.73005.73005.73005.73005.7300-
Feb 19, 20256.10306.10305.66005.66005.66001,111
Feb 18, 20256.23106.23106.04006.04006.0400200
Feb 17, 20256.13306.13306.13306.13306.1330-
Feb 14, 20256.66006.66006.63106.63106.6310872
Feb 13, 20256.85006.85006.82006.82006.820010
Feb 12, 20256.63206.63206.63206.63206.6320-
Feb 11, 20256.70106.70106.70106.70106.7010-
Feb 10, 20256.70406.82006.70406.82006.82001,630
Feb 7, 20256.54806.74706.54806.74706.747060
Feb 6, 20256.73306.73306.73306.73306.7330-
Feb 5, 20256.77106.77106.77106.77106.7710-
Feb 4, 20256.75306.75306.75306.75306.7530-
Feb 3, 20256.75506.75506.75506.75506.7550-
Jan 31, 20256.96907.03706.96907.03707.037030
Jan 30, 20256.86706.86706.86706.86706.8670-
Jan 29, 20256.66806.75206.66806.75206.752020
Jan 28, 20256.83106.90306.83106.90306.9030135
Jan 27, 20257.50007.50007.50007.50007.5000-
Jan 24, 20257.78007.78007.78007.78007.7800-
Jan 23, 20257.55207.55207.55207.55207.5520-
Jan 22, 20257.15007.15007.15007.15007.1500-
Jan 21, 20256.97106.97106.97106.97106.9710-
Jan 20, 20256.92606.92606.92606.92606.9260-
Jan 17, 20256.68506.68506.68506.68506.6850-
Jan 16, 20256.98006.98006.98006.98006.9800-
Jan 15, 20256.76006.76006.72506.72506.725019
Jan 14, 20256.80006.80006.75806.75806.75804
Jan 13, 20256.86506.86506.86506.86506.8650-
Jan 10, 20256.96006.96006.96006.96006.9600-
Jan 9, 20256.90106.90106.90106.90106.9010-
Jan 8, 20257.08107.08107.08107.08107.0810-
Jan 7, 20257.38407.38407.38407.38407.3840-
Jan 6, 20257.40007.40007.39007.39007.3900700
Jan 3, 20257.39407.39407.39407.39407.3940-
Jan 2, 20256.60006.68906.60006.68906.6890430
Dec 30, 20246.65806.65806.65806.65806.6580-
Dec 27, 20246.96306.96306.96306.96306.9630-
Dec 23, 20246.78106.78106.78106.78106.7810-
Dec 20, 20247.15507.15506.90006.90006.90001,100
Dec 19, 20246.80307.03106.80307.03107.031010
Dec 18, 20247.11107.11107.11107.11107.1110-
Dec 17, 20247.28907.28907.18107.18107.1810100
Dec 16, 20247.47807.59007.47807.59007.590010
Dec 13, 20247.86007.86007.86007.86007.8600-
Dec 12, 20248.03608.03608.03608.03608.0360-
Dec 11, 20247.75607.75607.75607.75607.7560-
Dec 10, 20247.70007.80007.70007.80007.80003,000
Dec 9, 20248.12008.12008.12008.12008.1200500
Dec 6, 20248.07108.20008.07108.20008.2000100
Dec 5, 20247.72907.72907.72107.72107.721020
Dec 4, 20247.75407.75407.75407.75407.7540-
Dec 3, 20247.60607.69007.60607.69007.690063
Dec 2, 20247.72007.72007.72007.72007.7200-
Nov 29, 20247.59308.14707.59308.04708.0470685
Nov 28, 20247.64007.64007.64007.64007.6400-
Nov 27, 20247.70907.70907.70907.70907.7090-
Nov 26, 20247.68907.69007.68907.69007.6900130
Nov 25, 20248.13508.13507.76007.76007.7600300
Nov 22, 20247.97908.12907.97908.12908.1290100
Nov 21, 20247.74807.86007.74807.86007.8600200
Nov 20, 20248.09008.09008.00008.00008.0000185
Nov 19, 20247.85007.85007.85007.85007.8500-
Nov 18, 20247.14707.82407.14707.82407.82401,200
Nov 15, 20246.92407.12506.92407.12507.1250141
Nov 14, 20246.96606.96606.96606.96606.9660-
Nov 13, 20247.19107.19107.19107.19107.1910-
Nov 12, 20247.18607.18607.10007.10007.1000284
Nov 11, 20247.37807.37807.37807.37807.3780-
Nov 8, 20247.44107.44107.44107.44107.4410-
Nov 7, 20247.00407.38007.00407.38007.38002,000
Nov 6, 20246.75007.09006.75007.04707.047045
Nov 5, 20246.64306.64306.64306.64306.6430-
Nov 4, 20246.70006.70006.70006.70006.7000-
Nov 1, 20246.79706.93006.79706.93006.9300125
Oct 31, 20247.05507.05506.89006.89006.89001,000
Oct 30, 20247.45007.45007.45007.45007.450067
Oct 29, 20247.48707.48707.48707.48707.4870-
Oct 28, 20247.19507.19507.19507.19507.19502
Oct 25, 20247.33207.33207.33207.33207.3320-
Oct 24, 20247.21307.21307.21307.21307.2130-
Oct 23, 20247.27307.27307.15007.15007.1500200
Oct 22, 20247.70007.78007.65007.65007.65004,330
Oct 21, 20248.00008.00007.81207.81207.81201,800
Oct 18, 20247.66007.66007.66007.66007.6600-
Oct 17, 20247.39707.39707.39707.39707.3970-
Oct 16, 20246.70206.70206.70206.70206.7020-
Oct 15, 20246.60006.60006.60006.60006.6000-
Oct 14, 20246.42906.42906.42906.42906.4290-
Oct 11, 20246.23406.23406.23406.23406.2340-
Oct 10, 20246.12506.12506.12506.12506.1250-
Oct 9, 20246.21106.21106.21106.21106.2110-
Oct 8, 20246.06306.06306.06306.06306.0630-
Oct 7, 20246.29406.29406.29406.29406.2940-
Oct 4, 20245.99406.15005.99406.15006.1500920
Oct 3, 20246.10706.10706.10706.10706.1070-
Oct 2, 20245.99906.10005.99906.10006.10001,450
Oct 1, 20245.45005.45005.45005.45005.4500-
Sep 30, 20245.68105.68105.68105.68105.6810-
Sep 27, 20245.61505.61505.61505.61505.6150-
Sep 26, 20245.77305.77305.77305.77305.7730-
Sep 25, 20245.74905.74905.74905.74905.7490-
Sep 24, 20245.73005.73005.73005.73005.7300200
Sep 23, 20245.02605.02605.02605.02605.0260-
Sep 20, 20244.77804.77804.77804.77804.7780-
Sep 19, 20244.47604.70004.47604.70004.700050
Sep 18, 20244.47754.47754.47754.47754.4775-
Sep 17, 20244.55004.55004.54004.54004.540020
Sep 16, 20244.58604.58604.58604.58604.5860-
Sep 13, 20244.73454.73454.73454.73454.7345-
Sep 12, 20244.64654.68954.64654.68954.689520
Sep 11, 20244.16004.16004.16004.16004.1600-
Sep 10, 20243.98553.98553.98553.98553.9855-
Sep 9, 20243.82953.94603.82953.94603.94601,000
Sep 6, 20244.15604.15603.78003.78003.7800138
Sep 5, 20244.30004.30004.30004.30004.3000-
Sep 4, 20244.30154.30154.27004.27004.27001,000
Sep 3, 20244.74904.74904.74904.74904.7490-
Sep 2, 20244.70454.70454.70454.70454.7045-
Aug 30, 20244.60004.60004.60004.60004.6000-
Aug 29, 20244.49604.63304.49604.63304.633020
Aug 28, 20244.75104.75104.75104.75104.7510-
Aug 27, 20244.78004.78004.78004.78004.7800-
Aug 26, 20244.86005.00004.86004.89804.89801,060
Aug 23, 20244.29904.29904.29904.29904.2990-
Aug 22, 20244.50404.50404.50404.50404.5040-
Aug 21, 20244.50554.64004.50554.64004.640010
Aug 20, 20244.39054.48004.39054.48004.48001,000
Aug 19, 20244.36854.36854.36854.36854.3685-
Aug 16, 20244.55104.55104.42004.42004.42006,000
Aug 15, 20244.31104.31104.31104.31104.3110-
Aug 14, 20244.32254.32254.32254.32254.3225-
Aug 13, 20244.38654.38654.38654.38654.3865-
Aug 12, 20244.17504.17504.11004.11004.1100150
Aug 9, 20244.16454.16454.16454.16454.164550
Aug 8, 20243.98853.98853.98853.98853.9885-
Aug 7, 20244.04954.04954.04954.04954.0495-
Aug 6, 20244.16404.25004.16404.25004.250060
Aug 5, 20244.07054.07053.87003.87003.8700500
Aug 2, 20244.93004.93004.82054.82054.82051,500
Aug 1, 20245.45605.45605.45605.45605.4560-
Jul 31, 20245.21705.21705.21705.21705.2170-
Jul 30, 20245.13005.13005.13005.13005.1300-
Jul 29, 20245.26605.26605.26605.26605.2660-
Jul 26, 20245.05305.05305.05305.05305.0530-
Jul 25, 20245.11005.11005.11005.11005.1100-
Jul 24, 20245.32005.32005.30005.30005.3000300
Jul 23, 20245.33805.33805.33805.33805.3380-
Jul 22, 20245.41305.41305.41305.41305.4130-
Jul 19, 20245.39305.39305.39305.39305.3930-
Jul 18, 20245.66005.66005.66005.66005.6600-
Jul 17, 20246.24506.24506.24506.24506.2450-
Jul 16, 20246.22406.22406.19206.19206.1920300
Jul 15, 20246.19406.19406.19406.19406.1940-
Jul 12, 20246.03406.14606.03406.14606.1460800
Jul 11, 20245.93805.93805.93805.93805.9380-
Jul 10, 20245.52305.52305.52305.52305.5230-
Jul 9, 20245.53705.53705.53705.53705.5370-
Jul 8, 20245.51305.51305.51305.51305.5130-
Jul 5, 20245.61405.61405.61405.61405.6140-
Jul 4, 20245.51305.51305.51305.51305.5130-
Jul 3, 20245.44405.44405.44405.44405.4440-
Jul 2, 20245.35105.35105.35105.35105.3510-
Jul 1, 20245.44805.44805.44805.44805.4480-
Jun 28, 20245.56605.56605.56605.56605.5660-
Jun 27, 20245.36205.36205.36205.36205.3620-
Jun 26, 20245.22505.22505.22505.22505.2250-
Jun 25, 20245.40005.40005.40005.40005.4000-
Jun 24, 20245.68905.68905.68905.68905.6890-
Jun 21, 20245.93205.93205.93205.93205.9320-
Jun 20, 20245.75005.75005.75005.75005.7500-
Jun 19, 20245.76605.76605.76605.76605.7660-
Jun 18, 20245.65205.65205.65205.65205.6520-
Jun 17, 20245.64505.64505.64505.64505.6450-
Jun 14, 20245.53405.60705.53405.60705.60701,535
Jun 13, 20245.15005.49105.15005.49105.49101,061
Jun 12, 20245.17105.21405.17105.21405.2140200
Jun 11, 20245.56005.56005.56005.56005.5600-
Jun 10, 20245.73005.73005.73005.73005.7300-
Jun 7, 20245.97805.97805.97805.97805.9780-
Jun 6, 20245.87805.87805.87805.87805.8780-
Jun 5, 20246.03706.15905.89305.89305.89302,701
Jun 4, 20246.33606.33606.33606.33606.3360-
Jun 3, 20246.59406.59406.59406.59406.5940-
May 31, 20246.78806.78806.78806.78806.7880-
May 30, 20246.71906.71906.71906.71906.7190-
May 29, 20246.84306.84306.75006.75006.7500100
May 28, 20246.67706.75006.67706.75006.75001,165
May 27, 20246.73906.73906.73906.73906.739090
May 24, 20246.51806.51806.51806.51806.5180-
May 23, 20246.52306.52306.52306.52306.5230-
May 22, 20246.81206.81206.81206.81206.8120-
May 21, 20246.95006.98006.88706.88706.8870280
May 20, 20246.78006.78006.78006.78006.7800-
May 17, 20246.51406.82706.51406.82706.8270560
May 16, 20246.40606.40606.40606.40606.4060-
May 15, 20246.40306.40306.40306.40306.4030-
May 14, 20246.42606.45506.42606.42706.4270120
May 13, 20246.57606.57606.57606.57606.5760-
May 10, 20246.74806.74806.74806.74806.7480-
May 9, 20246.48906.48906.48906.48906.4890-
May 8, 20246.74806.74806.74806.74806.7480-
May 7, 20246.81406.87006.81406.87006.8700180
May 6, 20246.66206.66206.66206.66206.6620-
May 3, 20246.68806.68806.68806.68806.6880-
May 2, 20246.41606.41606.41606.41606.4160-
Apr 30, 20246.72206.72206.31306.42706.4270515
Apr 29, 20246.42606.70106.42606.70106.7010100
Apr 26, 20246.18406.18406.18406.18406.1840-
Apr 25, 20246.13806.13806.13806.13806.1380-
Apr 24, 20246.26706.26706.26706.26706.2670-
Apr 23, 20246.24606.24606.24606.24606.2460-
Apr 22, 20246.27306.27306.27306.27306.2730-
Apr 19, 20246.36306.36306.36306.36306.3630-
Apr 18, 20246.44606.44606.44606.44606.4460-
Apr 17, 20246.61206.61206.61206.61206.6120-
Apr 16, 20246.69506.69506.50006.50006.5000200
Apr 15, 20246.89906.89906.89906.89906.89901
Apr 12, 20246.88606.88606.88606.88606.8860-
Apr 11, 20246.66506.66506.65006.65006.6500100
Apr 10, 20246.30106.30106.30106.30106.3010-
Apr 9, 20246.48906.48906.48906.48906.4890-
Apr 8, 20246.71106.71106.71106.71106.7110-
Apr 5, 20246.68806.68806.66806.66806.6680250
Apr 4, 20247.07007.11006.65406.65406.6540210
Apr 3, 20246.68107.05506.68007.05507.05501,125
Apr 2, 20246.52006.59906.52006.59906.5990200
Mar 28, 20246.15906.15906.15906.15906.1590-
Mar 27, 20246.21606.25506.21606.25506.255020
Mar 26, 20246.26206.26206.26206.26206.2620-
Mar 25, 20246.45606.51006.45606.51006.5100300
Mar 22, 20246.33906.44606.33906.44606.446010
Mar 21, 20246.13006.13006.13006.13006.1300-
Mar 20, 20245.86505.86505.86505.86505.8650-
Mar 19, 20245.80105.80105.73005.73005.730015
Mar 18, 20245.78505.83305.78505.83305.833017
Mar 15, 20245.83605.92305.83605.92305.9230120
Mar 14, 20245.97305.97305.97305.97305.9730-
Mar 13, 20246.13206.13206.13206.13206.1320-
Mar 12, 20245.89805.89805.89805.89805.8980-
Mar 11, 20245.83005.83005.83005.83005.8300360