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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 01, 2025	2.82	2.78	2.78	2.83	2.69	3,576
June 30, 2025	2.94	2.97	2.97	3.15	2.91	36,647
June 27, 2025	2.87	2.84	2.84	2.88	2.82	6,131
June 26, 2025	2.78	2.81	2.81	2.84	2.72	13,083
June 25, 2025	2.85	2.82	2.82	2.9	2.8	2,624
June 24, 2025	2.87	2.98	2.98	2.98	2.87	9,095
June 23, 2025	2.78	2.77	2.77	2.87	2.69	17,502
June 20, 2025	2.99	2.86	2.86	3.05	2.86	7,619
June 18, 2025	2.99	3.02	3.02	3.06	2.99	640
June 17, 2025	3.07	3.05	3.05	3.14	3.01	6,306
June 16, 2025	3.01	3.23	3.23	3.29	3.01	11,200
June 13, 2025	2.95	2.99	2.99	2.99	2.92	4,083
June 12, 2025	3.12	3.08	3.08	3.13	3.08	3,547
June 11, 2025	3.29	3.18	3.18	3.29	3.14	5,600
June 10, 2025	3.33	3.19	3.19	3.38	3.19	25,836
June 09, 2025	3.07	3.09	3.09	3.38	3.06	40,827
June 06, 2025	2.91	2.96	2.95	3	2.87	15,347
June 05, 2025	3.1	3.01	3.01	3.11	2.95	28,800
June 04, 2025	3.15	3.09	3.09	3.19	3.02	18,473
June 03, 2025	3.03	3.19	3.19	3.28	3.03	52,073
June 02, 2025	2.95	2.8	2.8	2.97	2.78	13,724
May 30, 2025	3.15	2.97	2.97	3.29	2.91	76,235
May 29, 2025	2.85	3.06	3.06	3.2	2.81	86,932
May 28, 2025	2.83	2.81	2.81	2.96	2.74	39,195
May 27, 2025	2.51	2.83	2.83	2.94	2.51	38,725
May 23, 2025	2.28	2.38	2.38	2.52	2.28	4,234
May 22, 2025	2.28	2.47	2.47	2.47	2.28	4,226

Vuzix Corporation (0LRL.L) LSE