Vuzix Corporation - 0LRL.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	3	3.11	3.11	3.11	2.97	22,229
September 25, 2025	2.91	2.82	2.82	2.97	2.81	4,723
September 24, 2025	3.27	3.16	3.16	3.5	3.16	28,341
September 23, 2025	3.29	3.33	3.33	4.08	3.2	103,344
September 22, 2025	2.74	3.27	3.27	3.27	2.63	62,742
September 19, 2025	2.49	2.52	2.52	2.57	2.46	6,410
September 18, 2025	2.37	2.44	2.44	2.5	2.37	20,971
September 17, 2025	2.34	2.39	2.39	2.47	2.28	9,153
September 16, 2025	2.21	2.21	2.21	2.22	2.17	2,740
September 15, 2025	2.26	2.2	2.2	2.27	2.13	10,161
September 12, 2025	2.33	2.2	2.2	2.34	2.2	15,368
September 11, 2025	2.25	2.32	2.32	2.35	2.25	36,758
September 10, 2025	2.29	2.26	2.26	2.37	2.25	3,678
September 09, 2025	2.35	2.31	2.31	2.38	2.3	3,491
September 08, 2025	2.62	2.45	2.45	2.67	2.36	22,938
September 05, 2025	2.28	2.22	2.22	2.44	2.2	3,972
September 04, 2025	2.13	2.17	2.17	2.22	2.13	4,293
September 03, 2025	2.12	2.09	2.09	2.14	2.08	1,371
September 02, 2025	2.07	2.18	2.18	2.18	2.07	2,257
August 29, 2025	2.16	2.11	2.11	2.16	2.11	8,914
August 28, 2025	2.09	2.15	2.15	2.15	2.09	387
August 27, 2025	2.08	2.07	2.07	2.08	2.06	22,682
August 26, 2025	2.07	2.07	2.07	2.1	2.07	6,040
August 22, 2025	1.94	2.16	2.16	2.16	1.91	11,168
August 21, 2025	1.93	1.89	1.89	1.93	1.89	6,190
August 20, 2025	1.93	1.88	1.88	1.93	1.84	12,190
August 19, 2025	1.99	1.91	1.91	2	1.9	3,783
August 18, 2025	2	2.04	2.04	2.06	1.98	3,894
August 15, 2025	2.17	2.02	2.02	2.29	2.02	11,516
August 14, 2025	2.3	2.21	2.21	2.3	2.16	11,272
August 13, 2025	2.18	2.31	2.31	2.31	2.18	2,864
August 12, 2025	2.03	2.23	2.23	2.23	2.02	19,261
August 11, 2025	2.04	2	2	2.05	1.99	3,669
August 08, 2025	2.12	2.05	2.05	2.18	2.03	7,769
August 07, 2025	2.23	2.09	2.09	2.23	2.09	17,948
August 06, 2025	2.05	2.22	2.22	2.25	2.05	105,366
August 05, 2025	2.07	2	2	2.07	2	3,050
August 04, 2025	1.97	1.98	1.98	2.01	1.96	1,281
August 01, 2025	1.93	1.95	1.95	1.95	1.9	6,136
July 31, 2025	2.06	2.07	2.07	2.08	2.03	6,724
July 30, 2025	2.1	2.09	2.09	2.14	2.08	4,680
July 29, 2025	2.13	2.09	2.09	2.21	2.08	3,047
July 28, 2025	2.3	2.29	2.29	2.32	2.29	2,008
July 25, 2025	2.3	2.29	2.29	2.34	2.23	15,500
July 24, 2025	2.4	2.37	2.37	2.41	2.37	5,574
July 23, 2025	2.38	2.36	2.36	2.42	2.36	4,443
July 22, 2025	2.33	2.39	2.39	2.4	2.33	5,706
July 21, 2025	2.65	2.47	2.47	2.73	2.47	19,879
July 18, 2025	2.5	2.49	2.49	2.51	2.47	1,044
July 17, 2025	2.43	2.51	2.51	2.56	2.41	21,226
July 16, 2025	2.4	2.36	2.36	2.4	2.28	4,448
July 15, 2025	2.45	2.43	2.43	2.52	2.43	3,023
July 14, 2025	2.4	2.46	2.46	2.52	2.38	10,133
July 11, 2025	2.49	2.45	2.45	2.49	2.44	3,333
July 10, 2025	2.61	2.48	2.48	2.61	2.48	6,502
July 09, 2025	2.56	2.55	2.55	2.61	2.46	10,213
July 08, 2025	2.61	2.63	2.63	2.65	2.59	1,017
July 07, 2025	2.7	2.6	2.6	2.77	2.6	4,945
July 03, 2025	2.88	2.76	2.76	2.88	2.76	2,135
July 02, 2025	2.73	2.73	2.73	2.91	2.73	3,667

Vuzix Corporation (0LRL.L) LSE