Uranium Energy Corp. - 0LJQ.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	13.45	13.56	13.56	14.28	13.34	78,942
September 25, 2025	13.86	13.3	13.3	13.88	12.38	264,341
September 24, 2025	13.95	13.98	13.98	15.05	13.18	271,791
September 23, 2025	13.28	13.6	13.6	13.76	13.13	124,753
September 22, 2025	12.15	13.43	13.43	13.49	11.91	177,020
September 19, 2025	11.9	12.6	12.6	12.7	11.83	85,418
September 18, 2025	12.45	12.09	12.09	12.45	11.28	419,965
September 17, 2025	12.35	12.14	12.14	12.41	12.09	70,777
September 16, 2025	13.32	12.45	12.45	13.32	12.4	101,067
September 15, 2025	12.11	11.88	11.88	12.22	11.47	110,384
September 12, 2025	12	11.82	11.82	12.18	11.69	51,251
September 11, 2025	12.72	12.33	12.33	12.86	12.3	94,793
September 10, 2025	12.06	12.8	12.8	12.95	11.99	157,016
September 09, 2025	11.65	11.97	11.97	12.3	11.65	150,332
September 08, 2025	11.3	11.62	11.62	11.65	11.08	130,874
September 05, 2025	11.39	11.05	11.05	11.47	10.79	92,068
September 04, 2025	11.57	11.31	11.31	11.79	11.08	100,506
September 03, 2025	11.18	11.56	11.56	11.56	11.05	141,337
September 02, 2025	10.64	10.54	10.54	10.64	10.18	124,669
August 29, 2025	10.75	10.55	10.55	11.28	10.47	161,843
August 28, 2025	10.52	10.49	10.49	10.58	10.33	45,360
August 27, 2025	10.71	10.51	10.51	10.79	10.47	91,541
August 26, 2025	10.41	10.85	10.85	11.02	10.41	104,194
August 22, 2025	9.96	10.55	10.55	10.59	9.83	83,040
August 21, 2025	9.42	9.45	9.45	9.59	9.29	28,424
August 20, 2025	9.23	9.42	9.42	9.6	9.23	99,001
August 19, 2025	10.58	9.64	9.64	10.58	9.41	179,127
August 18, 2025	10.89	10.4	10.4	10.99	10.37	74,608
August 15, 2025	10.19	10.5	10.5	10.6	9.94	126,856
August 14, 2025	10.37	10.26	10.26	10.58	10.08	94,193
August 13, 2025	10.47	10.35	10.35	10.89	10.22	208,545
August 12, 2025	9.74	10.24	10.24	10.24	9.74	180,344
August 11, 2025	10.15	9.58	9.58	10.25	9.55	176,561
August 08, 2025	9.77	10.01	10.01	10.36	9.76	154,341
August 07, 2025	9.79	9.81	9.81	9.89	9.58	192,530
August 06, 2025	9.49	9.63	9.63	9.81	9.37	148,183
August 05, 2025	9.25	9.46	9.46	9.57	9.05	130,712
August 04, 2025	8.7	8.8	8.8	8.97	8.63	42,208
August 01, 2025	8.53	7.86	7.86	8.57	7.8	205,434
July 31, 2025	8.55	8.68	8.68	8.8	8.53	53,851
July 30, 2025	8.7	8.76	8.76	8.94	8.5	47,493
July 29, 2025	8.86	8.79	8.79	9.02	8.65	176,292
July 28, 2025	8.98	8.75	8.75	8.98	8.46	106,607
July 25, 2025	8.63	8.64	8.64	8.92	8.49	179,242
July 24, 2025	8.49	8.61	8.61	8.76	8.33	150,042
July 23, 2025	8.18	8.16	8.16	8.5	8.08	108,344
July 22, 2025	7.9	8.07	8.07	8.19	7.76	61,460
July 21, 2025	8.28	7.98	7.98	8.28	7.71	102,560
July 18, 2025	8.3	8	7.91	8.32	7.88	274,406
July 17, 2025	7.59	8.2	8.2	8.27	7.35	292,883
July 16, 2025	6.98	7.46	7.46	7.46	6.91	212,552
July 15, 2025	6.85	6.94	6.94	7.01	6.7	107,749
July 14, 2025	6.54	6.57	6.57	6.71	6.42	100,755
July 11, 2025	6.29	6.49	6.49	6.52	6.07	80,595
July 10, 2025	6.02	6.19	6.19	6.27	6	161,360
July 09, 2025	6.33	6.03	6.03	6.4	5.99	134,056
July 08, 2025	6.6	6.35	6.35	6.6	6.19	61,413
July 07, 2025	6.51	6.33	6.33	6.54	6.33	81,273
July 03, 2025	6.65	6.59	6.59	6.65	6.5	91,810
July 02, 2025	6.65	6.72	6.72	6.77	6.5	150,642

Uranium Energy Corp. (0LJQ.L) LSE