Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	X	UEC	7.23	7.29	6.99	7.21	0.08	4,839,465	14,137	6.90	7.78
2024-05-02	X	UEC	6.92	7.26	6.85	7.12	0.29	5,965,001	18,497	6.60	7.50
2024-05-01	X	UEC	7.28	7.58	6.78	6.84	0.08	11,250,294	27,076	6.60	7.55
2024-04-30	X	UEC	7.15	7.20	6.74	6.75	-0.485	6,703,079	19,756	6.95	7.52
2024-04-29	X	UEC	6.97	7.28	6.91	7.24	0.315	8,462,236	17,598	6.46	7.86
2024-04-26	X	UEC	6.65	7.00	6.55	6.91	0.26	4,684,981	11,853	6.15	7.50
2024-04-25	X	UEC	6.50	6.70	6.47	6.66	0.035	5,578,569	14,382	6.04	6.96
2024-04-24	X	UEC	6.77	6.83	6.60	6.62	-0.12	3,033,632	10,078	6.06	7.21
2024-04-23	X	UEC	6.60	6.785	6.55	6.74	0.06	5,048,022	13,728	6.14	7.31
2024-04-22	X	UEC	6.71	6.78	6.61	6.66	-0.115	5,044,673	13,435	6.45	6.75
2024-04-19	X	UEC	6.80	6.885	6.67	6.79	-0.04	4,243,270	11,709	6.25	7.27
2024-04-18	X	UEC	6.85	7.00	6.80	6.83	-0.04	3,479,239	10,893	6.70	7.50
2024-04-17	X	UEC	7.12	7.22	6.83	6.88	-0.19	4,370,643	11,792	6.50	7.48
2024-04-16	X	UEC	7.02	7.18	6.72	7.07	-0.10	6,188,012	17,541	6.36	7.50
2024-04-15	X	UEC	7.23	7.50	7.065	7.18	-0.08	7,184,890	16,375	6.52	7.78
2024-04-12	X	UEC	7.45	7.63	7.125	7.26	-0.095	7,049,088	14,154	6.74	7.73
2024-04-11	X	UEC	7.18	7.415	6.93	7.35	0.235	6,562,692	16,384	7.25	7.70
2024-04-10	X	UEC	6.74	7.14	6.74	7.13	0.25	5,761,759	14,002	6.51	7.73
2024-04-09	X	UEC	7.10	7.17	6.82	6.89	-0.16	8,447,897	15,990	6.31	7.48
2024-04-08	X	UEC	7.31	7.325	6.97	7.06	-0.21	5,148,968	13,448	6.47	7.19
2024-04-05	X	UEC	7.34	7.395	7.1601	7.28	0.01	4,980,092	11,315	7.20	7.89
2024-04-04	X	UEC	7.73	7.73	7.14	7.27	-0.41	8,725,177	20,118	7.27	7.52
2024-04-03	X	UEC	7.25	7.77	7.25	7.68	0.485	12,813,641	25,992	7.69	7.80
2024-04-02	X	UEC	7.01	7.22	6.885	7.22	0.14	8,338,361	16,136	6.90	7.86
2024-04-01	X	UEC	6.83	7.12	6.81	7.07	0.31	9,099,381	15,884	6.46	7.67
2024-03-29	X	UEC	6.74	6.915	6.69	6.75	0.07	0	0	6.74	6.85
2024-03-28	X	UEC	6.74	6.915	6.69	6.75	0.07	6,241,911	12,092	6.74	6.85
2024-03-27	X	UEC	6.83	6.83	6.61	6.70	-0.015	5,041,773	14,238	6.40	7.33
2024-03-26	X	UEC	6.84	6.935	6.71	6.77	-0.04	4,430,727	12,991	6.21	7.38
2024-03-25	X	UEC	7.05	7.26	6.81	6.83	-0.155	6,276,067	14,119	6.80	7.44
2024-03-22	X	UEC	6.92	7.095	6.92	6.99	0.09	4,431,166	10,627	6.32	7.50
2024-03-21	X	UEC	6.77	6.9899	6.76	6.92	0.185	5,851,110	12,240	6.50	6.92
2024-03-20	X	UEC	6.35	6.78	6.25	6.72	0.34	5,952,347	12,137	6.13	6.81
2024-03-19	X	UEC	6.33	6.43	6.18	6.39	0.02	5,589,661	12,885	6.19	6.70
2024-03-18	X	UEC	6.35	6.46	6.21	6.38	0.0834	4,446,734	11,574	5.83	6.91
2024-03-15	X	UEC	6.44	6.51	6.23	6.28	-0.08	12,711,268	19,226	6.32	6.89
2024-03-14	X	UEC	6.51	6.53	6.07	6.37	-0.10	9,933,920	20,357	6.27	6.42
2024-03-13	X	UEC	6.75	7.09	6.44	6.49	-0.25	14,600,208	27,036	6.40	7.04
2024-03-12	X	UEC	6.50	6.86	6.495	6.73	0.24	7,179,460	17,493	6.68	7.31
2024-03-11	X	UEC	6.40	6.60	6.26	6.50	0.14	5,724,910	15,048	6.24	6.50
2024-03-08	X	UEC	6.85	6.92	6.35	6.37	-0.395	7,313,503	17,837	6.34	6.44
2024-03-07	X	UEC	6.49	6.82	6.45	6.78	0.3475	6,499,285	15,109	6.50	7.38
2024-03-06	X	UEC	6.55	6.65	6.43	6.44	-0.0699	5,728,561	13,150	5.89	7.09
2024-03-05	X	UEC	6.68	6.735	6.50	6.50	-0.22	5,542,059	12,291	6.03	7.23
2024-03-04	X	UEC	7.10	7.15	6.70	6.72	-0.235	6,796,989	17,874	6.67	7.28
2024-03-01	X	UEC	6.50	7.09	6.50	6.95	0.47	12,365,653	18,305	6.95	7.54
2024-02-29	X	UEC	6.48	6.57	6.33	6.48	0.1194	8,637,208	13,330	6.20	7.04
2024-02-28	X	UEC	6.61	6.66	6.30	6.36	-0.2875	6,337,812	14,067	6.00	6.80
2024-02-27	X	UEC	6.50	6.80	6.455	6.66	0.24	7,833,062	16,094	6.33	7.24
2024-02-26	X	UEC	6.28	6.51	6.24	6.40	0.035	7,740,422	15,374	6.40	6.94
2024-02-23	X	UEC	6.40	6.48	6.31	6.35	-0.175	9,316,605	17,033	6.33	6.92
2024-02-22	X	UEC	6.74	6.83	6.465	6.51	-0.1995	9,280,926	15,383	5.94	6.55
2024-02-21	X	UEC	6.48	6.78	6.42	6.69	-0.01	9,548,634	14,241	6.50	7.30
2024-02-20	X	UEC	7.30	7.3599	6.66	6.71	-0.69	11,150,399	21,162	6.13	7.21
2024-02-19	X	UEC	7.52	7.56	7.39	7.39	-0.13	0	0	6.74	7.65
2024-02-16	X	UEC	7.52	7.56	7.39	7.39	-0.13	5,613,063	11,991	6.74	7.65
2024-02-15	X	UEC	7.61	7.68	7.48	7.53	-0.07	5,152,009	13,118	7.45	8.17
2024-02-14	X	UEC	7.62	7.7799	7.55	7.61	-0.03	6,177,476	13,399	7.63	7.66
2024-02-13	X	UEC	7.83	7.92	7.60	7.64	-0.29	9,043,151	22,492	6.98	8.25
2024-02-12	X	UEC	7.77	8.01	7.63	7.94	0.245	8,964,972	18,309	7.95	8.00
2024-02-09	X	UEC	7.61	7.87	7.57	7.71	0.13	8,919,944	18,344	7.05	7.76
2024-02-08	X	UEC	7.90	7.98	7.37	7.60	-0.28	10,184,372	19,388	7.50	7.60
2024-02-07	X	UEC	7.81	7.98	7.71	7.88	0.1975	6,254,839	13,546	7.55	8.57
2024-02-06	X	UEC	7.98	8.00	7.70	7.70	-0.265	5,656,254	11,823	7.70	8.38
2024-02-05	X	UEC	8.12	8.12	7.81	7.98	-0.15	7,161,145	14,724	7.30	8.68