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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	16.18	16	16	16.64	15.56	110,339
February 19, 2026	15.96	15.9	15.9	16.2	15.3	52,916
February 18, 2026	15.31	16.05	16.05	16.39	15.25	77,775
February 17, 2026	15.48	15	15	15.49	14.38	46,033
February 13, 2026	15.2	15.49	15.49	16.27	15.14	60,916
February 12, 2026	16.08	15.14	15.14	16.1	14.8	105,422
February 11, 2026	16.5	15.38	15.38	17	15.33	78,786
February 10, 2026	17	16.77	16.77	17.43	16.75	92,753
February 09, 2026	16.3	16.91	16.91	16.91	15.85	109,549
February 06, 2026	14.42	16.02	16.02	16.04	14.42	67,040
February 05, 2026	16	15.27	15.27	16.35	14.94	63,411
February 04, 2026	18.03	15.47	15.47	18.17	15.3	182,567
February 03, 2026	16.83	17.69	17.69	17.9	16.72	101,791
February 02, 2026	15.8	16.42	16.42	17.8	15.8	123,849
January 30, 2026	17.75	17.05	17.05	18.79	16.7	177,758
January 29, 2026	20.1	18.25	18.25	20.24	17.43	239,010
January 28, 2026	19.6	19.6	19.6	19.95	19.09	125,976
January 27, 2026	18.47	19.2	19.2	19.34	17.84	135,243
January 26, 2026	19.25	18.6	18.6	19.95	18.45	261,964
January 23, 2026	19.97	18.84	18.84	20.19	18.76	83,061
January 22, 2026	19.03	19.68	19.68	20.34	19.03	84,457
January 21, 2026	18.28	18.47	18.47	19.01	18.03	122,634
January 20, 2026	17.44	18.06	18.06	18.52	17	108,752
January 16, 2026	17.73	17.64	17.64	18.7	17.1	90,767
January 15, 2026	17.23	17.17	17.17	17.9	16.86	36,570
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

Uranium Energy Corp. (0LJQ.L) LSE