Uranium Energy Corp. (LON:0LJQ)
London · Delayed Price · Currency is GBP · Price in USD 10.01
+0.20 (1.99%)
At close: Aug 8, 2025
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 10.15 | 10.25 | 9.55 | 9.61 | 9.61 | -4.00% | 176,561 |
| Aug 8, 2025 | 9.77 | 10.36 | 9.76 | 10.01 | 10.01 | 1.99% | 169,602 |
| Aug 7, 2025 | 9.79 | 9.89 | 9.58 | 9.81 | 9.81 | 2.07% | 192,530 |
| Aug 6, 2025 | 9.49 | 9.81 | 9.37 | 9.61 | 9.61 | 1.76% | 148,183 |
| Aug 5, 2025 | 9.25 | 9.57 | 9.05 | 9.45 | 9.45 | 5.54% | 130,712 |
| Aug 4, 2025 | 8.70 | 8.97 | 8.63 | 8.95 | 8.95 | 4.41% | 42,208 |
| Aug 1, 2025 | 8.53 | 8.57 | 7.80 | 8.57 | 8.57 | -0.33% | 205,434 |
| Jul 31, 2025 | 8.55 | 8.80 | 8.53 | 8.60 | 8.60 | -1.52% | 53,851 |
| Jul 30, 2025 | 8.70 | 8.94 | 8.50 | 8.73 | 8.73 | -1.44% | 47,493 |
| Jul 29, 2025 | 8.86 | 9.02 | 8.65 | 8.86 | 8.86 | 1.15% | 176,292 |
| Jul 28, 2025 | 8.98 | 8.98 | 8.46 | 8.76 | 8.76 | -1.79% | 106,607 |
| Jul 25, 2025 | 8.63 | 8.92 | 8.49 | 8.92 | 8.92 | 3.84% | 195,564 |
| Jul 24, 2025 | 8.49 | 8.76 | 8.33 | 8.59 | 8.59 | 3.37% | 150,042 |
| Jul 23, 2025 | 8.18 | 8.50 | 8.08 | 8.31 | 8.31 | 2.90% | 108,344 |
| Jul 22, 2025 | 7.90 | 8.19 | 7.76 | 8.08 | 8.08 | 2.02% | 61,460 |
| Jul 21, 2025 | 8.28 | 8.28 | 7.71 | 7.92 | 7.92 | -1.06% | 102,560 |
| Jul 18, 2025 | 8.30 | 8.32 | 7.88 | 8.00 | 8.00 | -2.91% | 279,736 |
| Jul 17, 2025 | 7.59 | 8.31 | 7.35 | 8.24 | 8.24 | 11.64% | 292,883 |
| Jul 16, 2025 | 6.98 | 7.52 | 6.91 | 7.38 | 7.38 | 6.43% | 212,552 |
| Jul 15, 2025 | 6.85 | 7.01 | 6.70 | 6.94 | 6.94 | 4.58% | 124,084 |
| Jul 14, 2025 | 6.54 | 6.71 | 6.42 | 6.63 | 6.63 | 1.87% | 100,755 |
| Jul 11, 2025 | 6.29 | 6.53 | 6.07 | 6.51 | 6.51 | 5.41% | 80,595 |
| Jul 10, 2025 | 6.02 | 6.27 | 6.00 | 6.18 | 6.18 | 2.59% | 161,360 |
| Jul 9, 2025 | 6.33 | 6.40 | 5.99 | 6.02 | 6.02 | -5.54% | 134,056 |
| Jul 8, 2025 | 6.60 | 6.60 | 6.19 | 6.37 | 6.37 | -1.89% | 61,413 |
| Jul 7, 2025 | 6.51 | 6.54 | 6.33 | 6.50 | 6.50 | -1.44% | 81,273 |
| Jul 3, 2025 | 6.65 | 6.65 | 6.50 | 6.59 | 6.59 | -2.21% | 91,810 |
| Jul 2, 2025 | 6.65 | 6.78 | 6.50 | 6.74 | 6.74 | 3.06% | 150,642 |
| Jul 1, 2025 | 6.77 | 6.78 | 6.46 | 6.54 | 6.54 | -3.11% | 58,483 |
| Jun 30, 2025 | 6.80 | 6.89 | 6.60 | 6.75 | 6.75 | 1.95% | 94,905 |
| Jun 27, 2025 | 7.05 | 7.14 | 6.62 | 6.62 | 6.62 | -4.61% | 151,910 |
| Jun 26, 2025 | 6.70 | 7.05 | 6.68 | 6.94 | 6.94 | 1.60% | 161,365 |
| Jun 25, 2025 | 6.66 | 6.86 | 6.56 | 6.83 | 6.83 | 4.37% | 136,228 |
| Jun 24, 2025 | 6.70 | 6.70 | 6.40 | 6.55 | 6.55 | 1.80% | 134,786 |
| Jun 23, 2025 | 6.45 | 6.68 | 6.35 | 6.43 | 6.43 | -0.34% | 90,751 |
| Jun 20, 2025 | 6.61 | 6.75 | 6.40 | 6.45 | 6.45 | -2.55% | 190,459 |
| Jun 18, 2025 | 6.71 | 6.79 | 6.53 | 6.62 | 6.62 | 1.07% | 102,257 |
| Jun 17, 2025 | 6.86 | 6.87 | 6.47 | 6.55 | 6.55 | -2.52% | 72,348 |
| Jun 16, 2025 | 6.51 | 7.15 | 6.35 | 6.72 | 6.72 | 7.16% | 323,169 |
| Jun 13, 2025 | 6.03 | 6.37 | 6.02 | 6.27 | 6.27 | -0.49% | 81,377 |
| Jun 12, 2025 | 6.31 | 6.38 | 6.17 | 6.30 | 6.30 | 1.88% | 26,232 |
| Jun 11, 2025 | 6.34 | 6.63 | 6.19 | 6.19 | 6.19 | 1.06% | 93,497 |
| Jun 10, 2025 | 6.67 | 6.74 | 6.10 | 6.12 | 6.12 | -9.06% | 152,060 |
| Jun 9, 2025 | 6.17 | 6.80 | 6.17 | 6.73 | 6.73 | 9.97% | 155,194 |
| Jun 6, 2025 | 6.06 | 6.25 | 6.06 | 6.12 | 6.12 | - | 50,856 |
| Jun 5, 2025 | 6.35 | 6.35 | 6.04 | 6.12 | 6.12 | -2.08% | 46,268 |
| Jun 4, 2025 | 6.51 | 6.51 | 6.08 | 6.25 | 6.25 | 0.16% | 56,906 |
| Jun 3, 2025 | 6.17 | 6.41 | 5.99 | 6.24 | 6.24 | 10.03% | 123,913 |
| Jun 2, 2025 | 6.07 | 6.23 | 5.67 | 5.67 | 5.67 | -3.96% | 59,747 |
| May 30, 2025 | 5.95 | 5.98 | 5.82 | 5.91 | 5.91 | -0.94% | 59,309 |