UK markets close in 1 hour 38 minutes

Uranium Energy Corp. (0LJQ.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
6.57-0.10 (-1.50%)
As of 02:36PM BST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20246.656.666.576.576.571,456
25 Apr 20246.516.686.466.686.6824,399
24 Apr 20246.776.846.636.736.737,178
23 Apr 20246.576.766.566.716.7112,894
22 Apr 20246.716.786.616.746.7416,133
19 Apr 20246.806.876.686.716.71166,931
18 Apr 20246.856.996.826.836.8345,573
17 Apr 20247.127.226.916.966.9682,618
16 Apr 20247.027.156.727.157.15106,867
15 Apr 20247.317.507.167.167.1687,949
12 Apr 20247.457.617.277.327.32101,964
11 Apr 20247.197.306.937.297.2932,781
10 Apr 20246.766.996.746.986.9840,825
09 Apr 20247.107.146.836.876.87254,835
08 Apr 20247.287.346.987.097.09283,777
05 Apr 20247.327.387.207.247.2424,285
04 Apr 20247.767.767.377.437.43120,208
03 Apr 20247.297.767.257.647.6492,567
02 Apr 20247.027.146.897.137.1358,340
28 Mar 20246.746.916.706.856.8553,514
27 Mar 20246.836.866.676.686.6836,400
26 Mar 20246.846.936.726.866.8625,362
25 Mar 20247.057.256.826.836.8369,271
22 Mar 20246.927.096.926.996.9921,923
21 Mar 20246.776.986.776.886.8833,988
20 Mar 20246.366.696.286.666.6647,312
19 Mar 20246.226.406.196.396.3925,934
18 Mar 20246.316.456.226.416.4128,020
15 Mar 20246.376.496.246.376.3721,524
14 Mar 20246.396.446.076.426.4280,478
13 Mar 20246.647.096.476.486.4863,370
12 Mar 20246.546.866.506.846.8428,014
11 Mar 20246.406.606.306.506.5022,634
08 Mar 20246.856.916.466.466.4640,379
07 Mar 20246.476.826.446.766.7622,486
06 Mar 20246.556.646.526.556.5514,830
05 Mar 20246.626.726.576.606.6040,090
04 Mar 20247.127.136.836.856.8524,808
01 Mar 20246.597.056.547.057.0542,215
29 Feb 20246.496.556.366.476.4777,814
28 Feb 20246.656.656.306.376.3731,435
27 Feb 20246.526.806.476.746.7455,329
26 Feb 20246.346.516.256.356.35117,424
23 Feb 20246.426.476.326.456.4554,076
22 Feb 20246.696.836.486.516.5154,787
21 Feb 20246.746.776.426.726.7266,551
20 Feb 20247.337.376.816.826.82152,572
19 Feb 2024------
16 Feb 20247.557.557.407.457.4521,716
15 Feb 20247.577.677.497.537.5337,247
14 Feb 20247.677.767.557.627.6218,884
13 Feb 20247.827.877.697.697.69107,164
12 Feb 20247.767.937.637.917.9152,666
09 Feb 20247.617.847.597.727.7227,061
08 Feb 20247.977.997.387.567.5657,114
07 Feb 20247.777.977.707.857.8528,259
06 Feb 20247.927.997.767.767.7618,839
05 Feb 20248.058.117.818.008.0062,723
02 Feb 20248.138.208.028.148.1463,218
01 Feb 20247.848.337.848.148.14170,277
31 Jan 20247.677.827.457.647.6469,140
30 Jan 20247.397.597.317.577.5744,155
29 Jan 20247.417.437.137.337.3365,362
26 Jan 20247.247.477.227.457.4544,006
25 Jan 20247.697.747.267.437.43159,485
24 Jan 20248.028.087.767.777.7754,851
23 Jan 20247.497.987.437.877.8761,930
22 Jan 20247.747.787.597.647.6448,831
19 Jan 20247.957.957.537.707.70110,821
18 Jan 20248.128.257.817.967.9690,419
17 Jan 20248.018.017.667.917.91108,042
16 Jan 20248.038.297.958.038.03276,019
15 Jan 2024------
12 Jan 20247.197.807.177.727.72271,262
11 Jan 20246.846.916.626.856.8540,589
10 Jan 20246.897.076.826.876.87152,523
09 Jan 20246.326.866.326.816.8142,331
08 Jan 20246.366.366.316.366.3616,422
05 Jan 20246.566.576.366.456.458,945
04 Jan 20246.416.556.416.456.4544,517
03 Jan 20246.276.466.176.366.3627,457
02 Jan 20246.466.506.296.366.3643,581
29 Dec 20236.486.546.376.476.4720,476
28 Dec 20236.576.576.386.466.4646,798
27 Dec 20236.836.836.676.736.7344,262
22 Dec 20236.716.806.596.656.65110,268
21 Dec 20236.306.496.306.496.4967,043
20 Dec 20236.196.416.196.416.4124,950
19 Dec 20236.466.466.086.226.2265,325
18 Dec 20236.436.736.406.436.4380,146
15 Dec 20236.726.726.416.416.4196,889
14 Dec 20236.456.705.996.706.70115,606
13 Dec 20236.766.795.856.246.24316,925
12 Dec 20236.736.856.606.766.7685,898
11 Dec 20236.806.806.576.706.7036,854
08 Dec 20236.616.776.616.726.7252,016
07 Dec 20236.516.646.426.636.6337,250
06 Dec 20236.696.786.456.596.5961,233
05 Dec 20236.726.786.676.746.7433,453
04 Dec 20236.706.736.556.696.69183,330
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...