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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	15.72	17.4	17.4	17.45	15.13	143,440
January 13, 2026	15.99	15.96	15.97	16.1	15.69	28,927
January 12, 2026	14.94	15.75	15.75	15.82	14.86	71,222
January 09, 2026	14.49	14.87	14.87	15.9	14.45	214,989
January 08, 2026	14.19	14.34	14.34	14.6	14.12	70,823
January 07, 2026	14.47	14.12	14.12	14.56	13.96	93,842
January 06, 2026	14.05	14.22	14.22	14.38	13.46	93,360
January 05, 2026	13.13	13.68	13.68	13.9	13.13	83,389
January 02, 2026	11.98	13.19	13.19	13.2	11.86	99,948
December 31, 2025	11.75	11.75	11.75	12	11.65	49,664
December 30, 2025	12.29	11.91	11.91	12.29	11.79	41,934
December 29, 2025	12.12	12.24	12.24	12.72	11.9	57,942
December 24, 2025	12.47	12.42	12.42	12.47	12.08	40,617
December 23, 2025	12.5	12.55	12.55	12.81	12.29	127,949
December 22, 2025	12.62	12.51	12.51	13.1	12.48	63,568
December 19, 2025	11.96	12.87	12.87	13.15	11.91	162,537
December 18, 2025	11.71	11.87	11.87	12.16	11.4	41,886
December 17, 2025	12.35	11.64	11.64	12.52	11.57	90,120
December 16, 2025	12.25	11.98	11.98	12.62	11.96	25,342
December 15, 2025	13	12.71	12.71	13.51	12.48	66,188
December 12, 2025	14.1	13.11	13.11	14.45	12.69	106,098
December 11, 2025	12.8	14.17	14.17	14.25	12.51	108,442
December 10, 2025	13.95	12.81	12.81	14	12.6	112,962
December 09, 2025	13.58	13.76	13.76	13.95	13.46	33,086
December 08, 2025	13.79	13.68	13.68	14	13.5	32,420
December 05, 2025	14	13.82	13.82	14.27	13.59	57,315
December 04, 2025	12.9	14.09	14.09	14.21	12.56	85,253
December 03, 2025	12.23	12.45	12.45	12.81	11.91	50,377
December 02, 2025	11.81	12.04	12.04	12.07	11.76	43,563
December 01, 2025	12	12.07	12.07	12.15	11.78	52,983
November 28, 2025	12.13	12.25	12.25	12.45	12.12	42,236
November 26, 2025	12.26	12.24	12.24	12.32	12	33,202
November 25, 2025	11.78	12.01	12.01	12.02	11.29	46,969
November 24, 2025	10.83	11.88	11.88	11.93	10.83	59,725
November 21, 2025	10.64	10.6	10.6	11.06	10.41	72,839
November 20, 2025	12.45	11.24	11.24	12.6	11.16	84,058
November 19, 2025	11.65	11.89	11.89	12.24	11.39	56,135
November 18, 2025	11.09	11.33	11.33	11.65	10.81	43,550
November 17, 2025	11.08	11.2	11.2	11.47	9.97	66,668
November 14, 2025	11.24	11.72	11.72	11.9	10.41	75,690
November 13, 2025	12.05	11.57	11.57	12.32	11.53	84,412
November 12, 2025	12.47	12.22	12.22	12.68	11.99	44,278
November 11, 2025	12.9	12.31	12.31	12.9	12	74,119
November 10, 2025	12.97	12.86	12.86	12.98	12.54	118,927
November 07, 2025	11.68	11.72	11.72	12.02	11.37	101,150
November 06, 2025	13.06	12.48	12.48	13.1	12.23	141,543
November 05, 2025	12.99	12.98	12.98	13.37	12.83	82,788
November 04, 2025	13.68	13.2	13.2	13.75	13	120,592
November 03, 2025	15.05	14.15	14.15	15.21	14.02	121,022
October 31, 2025	15.58	14.97	14.97	15.73	14.75	58,006
October 30, 2025	15.98	15.5	15.5	15.98	15.06	77,932
October 29, 2025	15.11	16.3	16.3	16.39	14.92	351,586
October 28, 2025	13.3	15.11	15.11	15.34	13.3	255,039
October 27, 2025	13.89	13.38	13.38	13.89	12.86	129,438
October 24, 2025	13.48	13.6	13.6	13.83	13.26	45,730
October 23, 2025	13.99	13.66	13.66	14.26	13.53	76,635
October 22, 2025	13.46	13.27	13.27	13.51	12.66	101,349
October 21, 2025	15	13.55	13.55	15	13.54	161,314
October 20, 2025	15.27	15.39	15.39	15.82	14.43	169,524
October 17, 2025	15.37	14.63	14.63	15.99	14.32	192,938

Uranium Energy Corp. (0LJQ.L) LSE