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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	16.97	16.24	16.24	17.78	16.24	167,338
October 15, 2025	16.1	16.19	16.19	17.1	15.74	181,313
October 14, 2025	15.11	16.04	16.04	16.12	14.05	221,613
October 13, 2025	15.25	15.18	15.18	16.37	15.01	280,321
October 10, 2025	13.73	15.42	15.42	15.86	13.6	271,232
October 09, 2025	13.98	13.37	13.37	14.39	13.31	149,885
October 08, 2025	13.41	14.15	14.15	14.33	13.41	159,949
October 07, 2025	13.11	13.19	13.19	13.79	12.91	166,837
October 06, 2025	13.41	13.5	13.5	13.56	13.09	143,666
October 03, 2025	13.69	13.3	13.3	13.69	12.83	130,954
October 02, 2025	12.99	13.18	13.18	13.61	12.94	82,246
October 01, 2025	13.14	12.83	12.83	13.55	12.77	108,653
September 30, 2025	13.7	13.51	13.51	14.02	13.28	61,579
September 29, 2025	14	13.71	13.71	14.13	13.65	71,202
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

Uranium Energy Corp. (0LJQ.L) LSE