Uranium Energy(GB:0LJQ)
$6.89-0.45 (-6.13%)
GB:0LJQ
Uranium Energy historical prices
$6.89
At close:-0.45 (-6.13%)
Uranium Energy (0LJQ) Historical Prices
8 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 7.20 | 7.21 | 6.83 | 6.89 | 6.89 | -6.13% | 125,721 | 1.49 |
| Nov 11, 2026 | 7.31 | 7.54 | 7.16 | 7.34 | 7.34 | +2.70% | 52,919 | 0.63 |
| Nov 10, 2026 | 7.66 | 7.76 | 7.10 | 7.15 | 7.15 | +3.43% | 86,123 | 1.03 |
| Nov 09, 2026 | 6.98 | 7.63 | 6.98 | 7.53 | 7.53 | +8.97% | 118,512 | 1.43 |
| Nov 06, 2026 | 6.48 | 7.00 | 6.48 | 6.91 | 6.91 | +5.50% | 127,422 | 1.57 |
| Nov 05, 2026 | 7.20 | 7.32 | 6.11 | 6.55 | 6.55 | -8.77% | 168,458 | 2.13 |
| Nov 04, 2026 | 7.42 | 7.99 | 7.17 | 7.18 | 7.18 | -4.65% | 114,852 | 1.47 |
| Nov 03, 2026 | 7.56 | 7.80 | 7.50 | 7.53 | 7.53 | -0.40% | 67,896 | 0.87 |
| Nov 02, 2026 | 7.90 | 8.20 | 7.54 | 7.56 | 7.56 | -0.92% | 55,288 | 0.71 |
| Oct 30, 2026 | 8.04 | 8.04 | 7.54 | 7.63 | 7.63 | -5.80% | 113,179 | 1.46 |
| Oct 29, 2026 | 8.28 | 8.34 | 8.02 | 8.10 | 8.10 | +0.12% | 63,687 | 0.82 |
| Oct 28, 2026 | 8.04 | 8.25 | 8.01 | 8.09 | 8.09 | +0.87% | 73,227 | 0.95 |
| Oct 27, 2026 | 7.43 | 8.03 | 7.37 | 8.02 | 8.02 | +7.51% | 90,021 | 1.18 |
| Oct 26, 2026 | 7.40 | 7.52 | 7.15 | 7.46 | 7.46 | +0.74% | 65,254 | 0.86 |
| Oct 23, 2026 | 7.44 | 7.56 | 7.19 | 7.41 | 7.41 | -0.74% | 55,584 | 0.73 |
| Oct 22, 2026 | 7.84 | 7.84 | 7.44 | 7.46 | 7.46 | -6.87% | 70,088 | 0.92 |
| Oct 21, 2026 | 7.88 | 8.18 | 7.85 | 8.01 | 8.01 | +1.14% | 64,338 | 0.84 |
| Oct 20, 2026 | 7.84 | 8.00 | 7.67 | 7.92 | 7.92 | +0.38% | 57,609 | 0.75 |
| Oct 19, 2026 | 8.08 | 8.10 | 7.80 | 7.89 | 7.89 | 0.00% | 36,146 | 0.47 |
| Oct 16, 2026 | 8.19 | 8.37 | 7.86 | 7.89 | 7.89 | -1.31% | 52,117 | 0.67 |
| Oct 15, 2026 | 7.68 | 8.03 | 7.27 | 8.00 | 8.00 | +3.70% | 250,018 | 3.39 |
| Oct 14, 2026 | 8.32 | 8.39 | 7.65 | 7.71 | 7.71 | -7.78% | 141,914 | 1.93 |
| Oct 13, 2026 | 8.80 | 8.85 | 8.19 | 8.36 | 8.36 | -5.48% | 157,653 | 2.17 |
| Oct 12, 2026 | 9.21 | 9.33 | 8.82 | 8.85 | 8.85 | -4.48% | 107,386 | 1.50 |
| Oct 09, 2026 | 9.32 | 9.44 | 9.12 | 9.26 | 9.26 | +2.18% | 44,908 | 0.63 |
| Oct 08, 2026 | 9.55 | 9.55 | 9.02 | 9.06 | 9.06 | -4.43% | 64,055 | 0.90 |
| Oct 07, 2026 | 9.99 | 10.08 | 9.39 | 9.48 | 9.48 | -7.94% | 73,710 | 1.04 |
| Oct 06, 2026 | 9.44 | 10.40 | 9.38 | 10.30 | 10.30 | +9.27% | 173,147 | 2.51 |
| Oct 05, 2026 | 9.32 | 9.65 | 9.30 | 9.43 | 9.43 | +0.92% | 61,396 | 0.89 |
| Oct 02, 2026 | 9.40 | 9.74 | 9.29 | 9.34 | 9.34 | +0.65% | 28,223 | 0.40 |
| Oct 01, 2026 | 9.43 | 9.56 | 9.11 | 9.28 | 9.28 | -2.62% | 69,266 | 1.00 |
| Sep 30, 2026 | 9.33 | 9.86 | 9.19 | 9.53 | 9.53 | +2.36% | 108,565 | 1.60 |
| Sep 29, 2026 | 9.16 | 9.95 | 8.98 | 9.31 | 9.31 | +0.87% | 388,566 | 6.18 |
| Sep 28, 2026 | 9.41 | 9.43 | 9.01 | 9.23 | 9.23 | -2.84% | 76,410 | 1.20 |
| Sep 25, 2026 | 9.51 | 9.68 | 9.43 | 9.50 | 9.50 | +1.06% | 62,383 | 0.99 |
| Sep 24, 2026 | 9.95 | 9.96 | 9.33 | 9.40 | 9.40 | -6.00% | 148,157 | 2.39 |
| Sep 23, 2026 | 10.28 | 10.40 | 9.87 | 10.00 | 10.00 | -3.10% | 96,657 | 1.58 |
| Sep 22, 2026 | 10.11 | 10.37 | 9.91 | 10.32 | 10.32 | +2.38% | 58,572 | 0.95 |
| Sep 21, 2026 | 9.86 | 10.36 | 9.86 | 10.08 | 10.08 | +2.54% | 62,591 | 1.00 |
| Sep 18, 2026 | 10.18 | 10.39 | 9.80 | 9.83 | 9.83 | -3.53% | 59,293 | 0.94 |
| Sep 17, 2026 | 10.16 | 10.50 | 10.12 | 10.19 | 10.19 | +2.53% | 40,985 | 0.64 |
| Sep 16, 2026 | 10.33 | 10.40 | 9.88 | 9.94 | 9.94 | -2.37% | 88,511 | 1.41 |
| Sep 15, 2026 | 10.22 | 10.39 | 10.03 | 10.18 | 10.18 | +0.79% | 46,162 | 0.71 |
| Sep 14, 2026 | 10.38 | 10.43 | 9.77 | 10.10 | 10.10 | -4.41% | 72,009 | 1.12 |
| Sep 11, 2026 | 11.03 | 11.38 | 10.57 | 10.57 | 10.57 | -4.60% | 35,094 | 0.54 |
| Sep 10, 2026 | 11.62 | 11.78 | 10.98 | 11.08 | 11.08 | -6.54% | 49,434 | 0.73 |
| Sep 09, 2026 | 11.93 | 12.22 | 11.56 | 11.85 | 11.85 | -2.95% | 28,908 | 0.41 |
| Sep 08, 2026 | 11.55 | 12.25 | 11.45 | 12.21 | 12.21 | +5.81% | 77,494 | 1.07 |
| Sep 07, 2026 | 11.54 | 11.70 | 11.36 | 11.54 | 11.54 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 11.61 | 11.70 | 11.36 | 11.54 | 11.54 | +0.33% | 21,382 | 0.26 |
