Vuzix Corporation (LON:0LRL)
London · Delayed Price · Currency is GBP · Price in USD 2.320
+0.030 (1.31%)
Jul 20, 2026, 5:02 PM GMT
LON:0LRL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 2.33 | 2.45 | 2.33 | 2.37 | 2.37 | 3.62% | 8,453 |
| Jul 17, 2026 | 2.34 | 2.34 | 2.18 | 2.29 | 2.29 | -0.87% | 8,772 |
| Jul 16, 2026 | 2.40 | 2.41 | 2.31 | 2.31 | 2.31 | -2.94% | 3,175 |
| Jul 15, 2026 | 2.36 | 2.46 | 2.33 | 2.38 | 2.38 | -1.65% | 875 |
| Jul 14, 2026 | 2.32 | 2.43 | 2.30 | 2.42 | 2.42 | 5.22% | 1,673 |
| Jul 13, 2026 | 2.50 | 2.50 | 2.28 | 2.30 | 2.30 | -7.22% | 2,731 |
| Jul 10, 2026 | 2.47 | 2.50 | 2.44 | 2.48 | 2.48 | 2.06% | 1,897 |
| Jul 9, 2026 | 2.43 | 2.48 | 2.43 | 2.43 | 2.43 | 1.21% | 603 |
| Jul 8, 2026 | 2.48 | 2.55 | 2.37 | 2.40 | 2.40 | -4.38% | 5,526 |
| Jul 7, 2026 | 2.62 | 2.70 | 2.49 | 2.51 | 2.51 | -8.69% | 14,757 |
| Jul 6, 2026 | 2.88 | 2.88 | 2.73 | 2.75 | 2.75 | -1.12% | 17,450 |
| Jul 2, 2026 | 2.60 | 2.95 | 2.60 | 2.78 | 2.78 | -2.11% | 466 |
| Jul 1, 2026 | 2.85 | 2.90 | 2.80 | 2.84 | 2.84 | -3.40% | 1,490 |
| Jun 30, 2026 | 2.80 | 2.97 | 2.73 | 2.94 | 2.94 | 8.09% | 13,984 |
| Jun 29, 2026 | 2.78 | 2.84 | 2.66 | 2.72 | 2.72 | -2.51% | 2,161 |
| Jun 26, 2026 | 2.71 | 2.79 | 2.67 | 2.79 | 2.79 | 0.36% | 5,318 |
| Jun 25, 2026 | 2.92 | 2.92 | 2.70 | 2.78 | 2.78 | -2.30% | 2,318 |
| Jun 24, 2026 | 3.15 | 3.15 | 2.83 | 2.85 | 2.85 | -9.34% | 12,145 |
| Jun 23, 2026 | 3.05 | 3.15 | 3.01 | 3.14 | 3.14 | 0.28% | 1,349 |
| Jun 22, 2026 | 3.28 | 3.31 | 3.10 | 3.13 | 3.13 | -6.34% | 5,415 |
| Jun 18, 2026 | 3.42 | 3.43 | 3.26 | 3.34 | 3.34 | -0.54% | 2,035 |
| Jun 17, 2026 | 3.37 | 3.50 | 3.35 | 3.36 | 3.36 | -0.59% | 2,653 |
| Jun 16, 2026 | 3.48 | 3.70 | 3.35 | 3.38 | 3.38 | -0.59% | 10,033 |
| Jun 15, 2026 | 3.23 | 3.59 | 3.23 | 3.40 | 3.40 | 4.62% | 26,437 |
| Jun 12, 2026 | 3.17 | 3.26 | 2.97 | 3.25 | 3.25 | 5.18% | 42,589 |
| Jun 11, 2026 | 3.13 | 3.15 | 3.03 | 3.09 | 3.09 | 0.16% | 3,893 |
| Jun 10, 2026 | 3.18 | 3.22 | 3.03 | 3.09 | 3.09 | -3.44% | 16,202 |
| Jun 9, 2026 | 3.50 | 3.56 | 3.08 | 3.20 | 3.20 | -7.66% | 6,203 |
| Jun 8, 2026 | 3.53 | 3.75 | 3.45 | 3.46 | 3.46 | -6.99% | 4,680 |
| Jun 5, 2026 | 4.20 | 4.20 | 3.72 | 3.72 | 3.72 | -11.85% | 12,913 |
| Jun 4, 2026 | 4.03 | 4.29 | 4.01 | 4.22 | 4.22 | -0.59% | 3,897 |
| Jun 3, 2026 | 4.53 | 4.55 | 4.18 | 4.25 | 4.25 | -9.97% | 8,554 |
| Jun 2, 2026 | 4.14 | 4.72 | 4.14 | 4.72 | 4.72 | 9.13% | 12,255 |
| Jun 1, 2026 | 4.51 | 4.72 | 4.04 | 4.32 | 4.32 | -6.88% | 28,593 |
| May 29, 2026 | 4.70 | 4.91 | 4.27 | 4.64 | 4.64 | 2.43% | 32,935 |
| May 28, 2026 | 4.54 | 4.75 | 4.44 | 4.53 | 4.53 | -3.00% | 16,119 |
| May 27, 2026 | 4.68 | 4.90 | 4.64 | 4.67 | 4.67 | 0.22% | 13,538 |
| May 26, 2026 | 5.00 | 5.35 | 4.46 | 4.66 | 4.66 | -13.58% | 67,699 |
| May 22, 2026 | 4.86 | 5.57 | 4.70 | 5.39 | 5.39 | 13.77% | 65,662 |
| May 21, 2026 | 4.50 | 4.81 | 4.27 | 4.74 | 4.74 | 5.29% | 35,961 |
| May 20, 2026 | 4.11 | 4.66 | 4.00 | 4.50 | 4.50 | 10.88% | 32,220 |
| May 19, 2026 | 3.56 | 4.24 | 3.40 | 4.06 | 4.06 | 16.00% | 72,513 |
| May 18, 2026 | 3.00 | 3.80 | 3.00 | 3.50 | 3.50 | 14.75% | 123,286 |
| May 15, 2026 | 2.62 | 3.06 | 2.41 | 3.05 | 3.05 | -1.57% | 62,790 |
| May 14, 2026 | 3.00 | 3.12 | 2.98 | 3.10 | 3.10 | 3.29% | 5,568 |
| May 13, 2026 | 2.92 | 3.02 | 2.82 | 3.00 | 3.00 | 3.09% | 11,641 |
| May 12, 2026 | 3.09 | 3.09 | 2.89 | 2.91 | 2.91 | -7.47% | 15,855 |
| May 11, 2026 | 3.11 | 3.24 | 3.05 | 3.15 | 3.15 | 0.50% | 8,056 |
| May 8, 2026 | 2.90 | 3.15 | 2.87 | 3.13 | 3.13 | 7.54% | 32,087 |
| May 7, 2026 | 2.88 | 2.96 | 2.79 | 2.91 | 2.91 | 1.22% | 18,407 |