Australia markets open in 3 hours 51 minutes

Uranium Energy Corp. (0LJQ.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
5.64+0.04 (+0.78%)
At close: 07:12PM BST
Time period:
12 June 2023 - 12 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 June 20245.605.725.515.645.6487,556
11 June 20245.905.905.555.625.6298,939
10 June 20246.156.316.106.206.2050,449
07 June 20246.416.436.206.216.2139,378
06 June 20246.396.566.366.426.4215,328
05 June 20246.596.786.446.446.4474,860
04 June 20246.866.866.406.546.5467,363
03 June 20247.257.256.806.876.8752,251
31 May 20247.397.527.107.177.1730,220
30 May 20247.287.487.247.437.4318,917
29 May 20247.427.447.137.347.3443,535
28 May 20247.487.567.317.527.5221,878
24 May 20247.147.337.117.277.2722,368
23 May 20247.137.187.017.017.0142,105
22 May 20247.407.427.157.217.2171,089
21 May 20247.567.587.367.497.4944,390
20 May 20247.587.727.407.497.4964,712
17 May 20247.107.497.077.357.3586,254
16 May 20247.007.156.987.087.0852,900
15 May 20247.077.146.916.956.9526,764
14 May 20246.917.136.916.946.9433,239
13 May 20247.107.146.997.007.0040,115
10 May 20247.317.347.117.127.1239,606
09 May 20247.007.207.007.157.1515,750
08 May 20247.187.186.936.936.9354,017
07 May 20247.387.517.337.367.3663,134
03 May 20247.247.267.007.077.0759,360
02 May 20246.927.256.847.147.1431,771
01 May 20246.947.566.796.846.84110,671
30 Apr 20247.157.206.756.856.8524,240
29 Apr 20246.977.256.927.167.1656,645
26 Apr 20246.656.936.576.866.8614,537
25 Apr 20246.516.686.466.686.6824,399
24 Apr 20246.776.846.636.736.737,178
23 Apr 20246.576.766.566.716.7112,894
22 Apr 20246.716.786.616.746.7416,133
19 Apr 20246.806.876.686.716.71166,931
18 Apr 20246.856.996.826.836.8345,573
17 Apr 20247.127.226.916.966.9682,618
16 Apr 20247.027.156.727.157.15106,867
15 Apr 20247.317.507.167.167.1687,949
12 Apr 20247.457.617.277.327.32101,964
11 Apr 20247.197.306.937.297.2932,781
10 Apr 20246.766.996.746.986.9840,825
09 Apr 20247.107.146.836.876.87254,835
08 Apr 20247.287.346.987.097.09283,777
05 Apr 20247.327.387.207.247.2424,285
04 Apr 20247.767.767.377.437.43120,208
03 Apr 20247.297.767.257.647.6492,567
02 Apr 20247.027.146.897.137.1358,340
28 Mar 20246.746.916.706.856.8553,514
27 Mar 20246.836.866.676.686.6836,400
26 Mar 20246.846.936.726.866.8625,362
25 Mar 20247.057.256.826.836.8369,271
22 Mar 20246.927.096.926.996.9921,923
21 Mar 20246.776.986.776.886.8833,988
20 Mar 20246.366.696.286.666.6647,312
19 Mar 20246.226.406.196.396.3925,934
18 Mar 20246.316.456.226.416.4128,020
15 Mar 20246.376.496.246.376.3721,524
14 Mar 20246.396.446.076.426.4280,478
13 Mar 20246.647.096.476.486.4863,370
12 Mar 20246.546.866.506.846.8428,014
11 Mar 20246.406.606.306.506.5022,634
08 Mar 20246.856.916.466.466.4640,379
07 Mar 20246.476.826.446.766.7622,486
06 Mar 20246.556.646.526.556.5514,830
05 Mar 20246.626.726.576.606.6040,090
04 Mar 20247.127.136.836.856.8524,808
01 Mar 20246.597.056.547.057.0542,215
29 Feb 20246.496.556.366.476.4777,814
28 Feb 20246.656.656.306.376.3731,435
27 Feb 20246.526.806.476.746.7455,329
26 Feb 20246.346.516.256.356.35117,424
23 Feb 20246.426.476.326.456.4554,076
22 Feb 20246.696.836.486.516.5154,787
21 Feb 20246.746.776.426.726.7266,551
20 Feb 20247.337.376.816.826.82152,572
19 Feb 2024------
16 Feb 20247.557.557.407.457.4521,716
15 Feb 20247.577.677.497.537.5337,247
14 Feb 20247.677.767.557.627.6218,884
13 Feb 20247.827.877.697.697.69107,164
12 Feb 20247.767.937.637.917.9152,666
09 Feb 20247.617.847.597.727.7227,061
08 Feb 20247.977.997.387.567.5657,114
07 Feb 20247.777.977.707.857.8528,259
06 Feb 20247.927.997.767.767.7618,839
05 Feb 20248.058.117.818.008.0062,723
02 Feb 20248.138.208.028.148.1463,218
01 Feb 20247.848.337.848.148.14170,277
31 Jan 20247.677.827.457.647.6469,140
30 Jan 20247.397.597.317.577.5744,155
29 Jan 20247.417.437.137.337.3365,362
26 Jan 20247.247.477.227.457.4544,006
25 Jan 20247.697.747.267.437.43159,485
24 Jan 20248.028.087.767.777.7754,851
23 Jan 20247.497.987.437.877.8761,930
22 Jan 20247.747.787.597.647.6448,831
19 Jan 20247.957.957.537.707.70110,821
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...