Uranium Energy Corp. (0LJQ.L) LSE

13.63

-0.00140038(-0.01%)

Updated at April 02 07:14PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	12.93	13.63	13.63	13.73	12.68	94,364
April 01, 2026	13.91	13.63	13.63	14.45	13.59	72,664
March 31, 2026	12.69	13.43	13.43	13.58	12.65	55,803
March 30, 2026	12.86	12.44	12.44	13.18	12.4	25,609
March 27, 2026	13.1	13.17	13.17	13.25	12.59	36,359
March 26, 2026	13.33	12.95	12.95	13.35	12.72	31,422
March 25, 2026	13.57	13.39	13.39	13.9	13.3	75,761
March 24, 2026	12.77	13.18	13.18	13.2	12.3	68,087
March 23, 2026	11.64	12.27	12.27	13.18	11.33	96,381
March 20, 2026	13.2	11.98	11.98	13.54	11.88	130,836
March 19, 2026	13.56	13.59	13.59	13.62	12.55	92,541
March 18, 2026	14.09	13.57	13.57	14.21	13.39	44,098
March 17, 2026	13.48	13.79	13.79	14.01	13.29	58,269
March 16, 2026	13.67	13.58	13.58	13.98	13.14	105,034
March 13, 2026	13.66	13.45	13.45	14.78	13.37	72,677
March 12, 2026	14.1	13.84	13.84	14.28	13.47	33,738
March 11, 2026	14.65	13.91	13.91	14.69	13.73	32,790
March 10, 2026	13.77	14.78	14.78	15.18	13.27	171,701
March 09, 2026	12.87	13.15	13.15	13.28	12.22	116,923
March 06, 2026	14.01	13.5	13.5	14.12	13.16	51,228
March 05, 2026	14.96	13.54	13.54	15.15	13.21	98,785
March 04, 2026	14.41	15.17	15.17	15.29	14.3	37,092
March 03, 2026	15.47	14.62	14.62	15.64	13.5	165,143
March 02, 2026	15.21	15.5	15.5	15.61	14.7	71,268
February 27, 2026	15.28	15.2	15.2	15.38	14.82	58,245
February 26, 2026	15.76	15.24	15.24	15.91	14.65	59,857
February 25, 2026	16.34	16.13	16.13	16.88	16.06	66,841
February 24, 2026	15.69	16.02	16.02	16.1	15.1	53,726
February 23, 2026	16.02	15.75	15.75	16.22	15.47	50,194
February 20, 2026	16.18	16	0	16.64	15.56	110,339
February 19, 2026	15.96	15.9	0	16.2	15.3	53,081
February 18, 2026	15.31	16.05	0	16.39	15.25	77,775
February 17, 2026	15.48	15	0	15.49	14.38	46,033
February 13, 2026	15.2	15.49	0	16.27	15.14	60,916
February 12, 2026	16.08	15.14	0	16.1	14.8	105,422
February 11, 2026	16.5	15.38	0	17	15.33	79,722
February 10, 2026	17	16.77	0	17.43	16.75	92,753
February 09, 2026	16.3	16.91	0	16.91	15.85	109,549
February 06, 2026	14.42	16.02	0	16.04	14.42	67,040
February 05, 2026	16	15.27	0	16.35	14.94	63,411
February 04, 2026	18.03	15.47	0	18.17	15.3	183,499
February 03, 2026	16.83	17.69	0	17.9	16.72	101,791
February 02, 2026	15.8	16.42	0	17.8	15.8	136,676
January 30, 2026	17.75	17.05	0	18.79	16.7	177,758
January 29, 2026	20.1	18.25	0	20.24	17.43	239,010
January 28, 2026	19.6	19.6	0	19.95	19.09	125,976
January 27, 2026	18.47	19.2	0	19.34	17.84	135,243
January 26, 2026	19.25	18.6	0	19.95	18.45	261,964
January 23, 2026	19.97	18.84	0	20.19	18.76	97,681
January 22, 2026	19.03	19.68	0	20.34	19.03	84,457
January 21, 2026	18.28	18.47	0	19.01	18.03	122,634
January 20, 2026	17.44	18.06	0	18.52	17	111,568
January 16, 2026	17.73	17.64	0	18.7	17.1	104,299
January 15, 2026	17.23	17.51	0	17.9	16.86	60,622
January 14, 2026	15.72	17.4	0	17.45	15.13	148,224
January 13, 2026	15.99	15.97	0	16.1	15.69	36,096
January 12, 2026	14.94	15.75	0	15.82	14.86	71,222
January 09, 2026	14.49	14.87	0	15.9	14.45	214,989
January 08, 2026	14.19	14.34	0	14.6	14.12	70,823
January 07, 2026	14.47	14.12	0	14.56	13.96	93,842