XASE
Datos históricos de Uranium Energy Corp.
Uranium Energy Corp. · UEC
$9.19
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:36:06 UTC
- Variación en el periodo
- −37.27%
- Máximo
- US$20.34
- 22 de enero de 2026
- Mínimo
- US$8.91
- 17 de julio de 2026
- Volumen medio diario
- 10.34 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 9.34 | 9.34 | 9.11 | 9.19 | +0.55% | 6.45 M |
| 8 oct 2026 | 9.39 | 9.49 | 9.00 | 9.14 | −3.48% | 10.9 M |
| 7 oct 2026 | 9.75 | 9.83 | 9.39 | 9.47 | −6.33% | 8.97 M |
| 6 oct 2026 | 9.67 | 10.39 | 9.59 | 10.11 | +8.13% | 16.23 M |
| 5 oct 2026 | 9.38 | 9.65 | 9.29 | 9.35 | +0.54% | 10.62 M |
| 2 oct 2026 | 9.67 | 9.74 | 9.23 | 9.30 | −0.64% | 8.8 M |
| 1 oct 2026 | 9.39 | 9.52 | 9.11 | 9.36 | −0.95% | 9.65 M |
| 30 sep 2026 | 9.47 | 9.88 | 9.19 | 9.45 | +1.72% | 15.25 M |
| 29 sep 2026 | 9.91 | 9.94 | 8.98 | 9.29 | +0.87% | 16.82 M |
| 28 sep 2026 | 9.30 | 9.32 | 9.01 | 9.21 | −2.13% | 9.32 M |
| 25 sep 2026 | 9.51 | 9.68 | 9.39 | 9.41 | −0.63% | 6.73 M |
| 24 sep 2026 | 9.85 | 9.87 | 9.33 | 9.47 | −4.82% | 12.81 M |
| 23 sep 2026 | 10.17 | 10.19 | 9.87 | 9.95 | −3.68% | 6.07 M |
| 22 sep 2026 | 10.24 | 10.43 | 9.90 | 10.33 | +2.48% | 8.14 M |
| 21 sep 2026 | 10.12 | 10.35 | 9.99 | 10.08 | +2.75% | 8.2 M |
| 18 sep 2026 | 10.32 | 10.37 | 9.60 | 9.81 | −3.06% | 17.69 M |
| 17 sep 2026 | 10.41 | 10.41 | 10.11 | 10.12 | +0.40% | 6.55 M |
| 16 sep 2026 | 10.30 | 10.39 | 9.85 | 10.08 | −0.98% | 9.08 M |
| 15 sep 2026 | 10.23 | 10.41 | 10.03 | 10.18 | −0.78% | 7.48 M |
| 14 sep 2026 | 10.10 | 10.31 | 9.76 | 10.26 | −1.82% | 9.65 M |
| 11 sep 2026 | 11.25 | 11.38 | 10.41 | 10.45 | −5.17% | 8.17 M |
| 10 sep 2026 | 11.38 | 11.43 | 10.95 | 11.02 | −5.00% | 9.35 M |
| 9 sep 2026 | 11.82 | 11.95 | 11.55 | 11.60 | −2.44% | 6.54 M |
| 8 sep 2026 | 11.60 | 12.26 | 11.48 | 11.89 | +3.03% | 7.92 M |
| 4 sep 2026 | 11.40 | 11.72 | 11.40 | 11.54 | +0.26% | 4.99 M |
| 3 sep 2026 | 11.75 | 11.92 | 11.34 | 11.51 | −0.95% | 7.86 M |
| 2 sep 2026 | 11.63 | 11.93 | 11.42 | 11.62 | +0.26% | 8.74 M |
| 1 sep 2026 | 11.60 | 12.05 | 11.41 | 11.59 | −5.31% | 9.35 M |
| 31 ago 2026 | 12.31 | 12.40 | 12.06 | 12.24 | −1.29% | 9.65 M |
| 28 ago 2026 | 13.61 | 13.67 | 12.40 | 12.40 | −8.96% | 10.15 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.