Uranium Energy Corp. (LON:0LJQ)
United Kingdom · Delayed Price · Currency is GBP · Price in USD 7.16
-0.37 (-4.92%)
Nov 10, 2026, 5:11 PM GMT
LON:0LJQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 7.66 | 7.76 | 7.10 | 7.16 | 7.16 | -4.92% | 63,215 |
| Nov 9, 2026 | 6.98 | 7.63 | 6.98 | 7.53 | 7.53 | 8.98% | 118,512 |
| Nov 6, 2026 | 6.48 | 7.00 | 6.48 | 6.91 | 6.91 | 5.50% | 127,422 |
| Nov 5, 2026 | 7.20 | 7.32 | 6.11 | 6.55 | 6.55 | -8.77% | 168,458 |
| Nov 4, 2026 | 7.42 | 7.99 | 7.17 | 7.18 | 7.18 | -4.65% | 114,852 |
| Nov 3, 2026 | 7.56 | 7.80 | 7.50 | 7.53 | 7.53 | -0.40% | 67,896 |
| Nov 2, 2026 | 7.90 | 8.20 | 7.54 | 7.56 | 7.56 | -0.92% | 55,288 |
| Oct 30, 2026 | 8.04 | 8.04 | 7.54 | 7.63 | 7.63 | -5.80% | 113,179 |
| Oct 29, 2026 | 8.28 | 8.34 | 8.02 | 8.10 | 8.10 | 0.12% | 63,687 |
| Oct 28, 2026 | 8.04 | 8.25 | 8.01 | 8.09 | 8.09 | 0.87% | 73,227 |
| Oct 27, 2026 | 7.43 | 8.03 | 7.37 | 8.02 | 8.02 | 7.51% | 90,021 |
| Oct 26, 2026 | 7.40 | 7.52 | 7.15 | 7.46 | 7.46 | 0.74% | 65,254 |
| Oct 23, 2026 | 7.44 | 7.56 | 7.19 | 7.41 | 7.41 | -0.74% | 55,584 |
| Oct 22, 2026 | 7.84 | 7.84 | 7.44 | 7.46 | 7.46 | -6.87% | 70,088 |
| Oct 21, 2026 | 7.88 | 8.18 | 7.85 | 8.01 | 8.01 | 1.14% | 64,338 |
| Oct 20, 2026 | 7.84 | 8.00 | 7.67 | 7.92 | 7.92 | 0.38% | 57,609 |
| Oct 19, 2026 | 8.08 | 8.10 | 7.80 | 7.89 | 7.89 | - | 36,146 |
| Oct 16, 2026 | 8.19 | 8.37 | 7.86 | 7.89 | 7.89 | -1.31% | 52,117 |
| Oct 15, 2026 | 7.68 | 8.03 | 7.27 | 8.00 | 8.00 | 3.70% | 250,018 |
| Oct 14, 2026 | 8.32 | 8.39 | 7.65 | 7.71 | 7.71 | -7.78% | 141,914 |
| Oct 13, 2026 | 8.80 | 8.85 | 8.19 | 8.36 | 8.36 | -5.48% | 157,653 |
| Oct 12, 2026 | 9.21 | 9.33 | 8.82 | 8.85 | 8.85 | -4.48% | 107,386 |
| Oct 9, 2026 | 9.32 | 9.44 | 9.12 | 9.26 | 9.26 | 2.18% | 44,908 |
| Oct 8, 2026 | 9.55 | 9.55 | 9.02 | 9.06 | 9.06 | -4.43% | 64,055 |
| Oct 7, 2026 | 9.99 | 10.08 | 9.39 | 9.48 | 9.48 | -7.94% | 73,710 |
| Oct 6, 2026 | 9.44 | 10.40 | 9.38 | 10.30 | 10.30 | 9.26% | 173,147 |
| Oct 5, 2026 | 9.32 | 9.65 | 9.30 | 9.43 | 9.43 | 0.93% | 61,396 |
| Oct 2, 2026 | 9.40 | 9.74 | 9.29 | 9.34 | 9.34 | 0.65% | 28,223 |
| Oct 1, 2026 | 9.43 | 9.56 | 9.11 | 9.28 | 9.28 | -2.62% | 69,266 |
| Sep 30, 2026 | 9.33 | 9.86 | 9.19 | 9.53 | 9.53 | 2.36% | 108,565 |
| Sep 29, 2026 | 9.16 | 9.95 | 8.98 | 9.31 | 9.31 | 0.87% | 388,566 |
| Sep 28, 2026 | 9.41 | 9.43 | 9.01 | 9.23 | 9.23 | -2.84% | 76,410 |
| Sep 25, 2026 | 9.51 | 9.68 | 9.43 | 9.50 | 9.50 | 1.06% | 62,383 |
| Sep 24, 2026 | 9.95 | 9.96 | 9.33 | 9.40 | 9.40 | -6.00% | 148,157 |
| Sep 23, 2026 | 10.28 | 10.40 | 9.87 | 10.00 | 10.00 | -3.10% | 96,657 |
| Sep 22, 2026 | 10.11 | 10.37 | 9.91 | 10.32 | 10.32 | 2.38% | 58,572 |
| Sep 21, 2026 | 9.86 | 10.36 | 9.86 | 10.08 | 10.08 | 2.54% | 62,591 |
| Sep 18, 2026 | 10.18 | 10.39 | 9.80 | 9.83 | 9.83 | -3.53% | 59,293 |
| Sep 17, 2026 | 10.16 | 10.50 | 10.12 | 10.19 | 10.19 | 2.52% | 40,985 |
| Sep 16, 2026 | 10.33 | 10.40 | 9.88 | 9.94 | 9.94 | -2.36% | 88,511 |
| Sep 15, 2026 | 10.22 | 10.39 | 10.03 | 10.18 | 10.18 | 0.79% | 46,162 |
| Sep 14, 2026 | 10.38 | 10.43 | 9.77 | 10.10 | 10.10 | -4.41% | 72,009 |
| Sep 11, 2026 | 11.03 | 11.38 | 10.57 | 10.57 | 10.57 | -4.59% | 35,094 |
| Sep 10, 2026 | 11.62 | 11.78 | 10.98 | 11.08 | 11.08 | -6.54% | 49,434 |
| Sep 9, 2026 | 11.93 | 12.22 | 11.56 | 11.85 | 11.85 | -2.95% | 28,908 |
| Sep 8, 2026 | 11.55 | 12.25 | 11.45 | 12.21 | 12.21 | 5.81% | 77,494 |
| Sep 4, 2026 | 11.61 | 11.70 | 11.36 | 11.54 | 11.54 | 0.33% | 21,382 |
| Sep 3, 2026 | 11.62 | 11.91 | 11.50 | 11.50 | 11.50 | -0.59% | 63,317 |
| Sep 2, 2026 | 11.48 | 11.94 | 11.41 | 11.57 | 11.57 | -1.03% | 35,824 |
| Sep 1, 2026 | 12.27 | 12.27 | 11.41 | 11.69 | 11.69 | -5.11% | 96,726 |