Australia markets closed

Uranium Energy Corp. (0LJQ.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
5.70+0.20 (+3.61%)
At close: 07:12PM BST
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 July 20245.565.725.565.705.7029,798
25 July 20245.635.635.405.505.5054,328
24 July 20245.825.855.685.765.7662,556
23 July 20245.865.875.785.865.868,088
22 July 20245.955.995.825.835.8322,113
19 July 20245.956.005.785.905.9037,911
18 July 20246.356.415.995.995.9941,467
17 July 20246.806.806.306.326.3271,092
16 July 20246.866.886.646.756.7515,965
15 July 20246.786.966.746.806.8044,506
12 July 20246.866.866.656.786.7830,587
11 July 20246.496.606.456.536.5330,216
10 July 20246.106.516.106.426.4289,561
09 July 20245.946.035.875.915.919,045
08 July 20246.006.105.935.985.9816,712
05 July 20246.056.065.865.975.9719,320
04 July 2024------
03 July 20245.946.105.946.036.0319,895
02 July 20245.755.875.745.875.8710,223
01 July 20245.986.015.755.845.8423,492
28 June 20245.986.185.895.945.9442,123
27 June 20245.765.885.735.855.8530,452
26 June 20245.575.745.565.715.7114,756
25 June 20245.775.795.545.645.6437,538
24 June 20246.066.105.835.845.8419,764
21 June 20246.366.366.146.146.1468,511
20 June 20246.276.396.256.336.3335,622
19 June 2024------
18 June 20246.076.256.056.166.1624,787
17 June 20246.066.225.896.186.1831,189
14 June 20245.965.995.865.985.9823,997
13 June 20245.705.975.705.945.9447,458
12 June 20245.605.725.515.645.6494,764
11 June 20245.905.905.505.605.60121,275
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...