TipRanks
Go Ultimate55% OFF

Uranium Energy (0LJQ) Historical Prices

GB:0LJQ historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20268.048.047.547.637.63-5.80%113,1791.46
Oct 29, 20268.288.348.028.108.10+0.12%63,6870.82
Oct 28, 20268.048.258.018.098.09+0.87%73,2270.95
Oct 27, 20267.438.037.378.028.02+7.51%90,0211.18
Oct 26, 20267.407.527.157.467.46+0.74%65,2540.86
Oct 23, 20267.447.567.197.417.41-0.74%55,5840.73
Oct 22, 20267.847.847.447.467.46-6.87%70,0880.92
Oct 21, 20267.888.187.858.018.01+1.14%64,3380.84
Oct 20, 20267.848.007.677.927.92+0.38%57,6090.75
Oct 19, 20268.088.107.807.897.89+0.00%36,1460.47
Oct 16, 20268.198.377.867.897.89-1.31%52,1170.67
Oct 15, 20267.688.037.278.008.00+3.70%250,0183.39
Oct 14, 20268.328.397.657.717.71-7.78%141,9141.93
Oct 13, 20268.808.858.198.368.36-5.48%157,6532.17
Oct 12, 20269.219.338.828.858.85-4.48%107,3861.50
Oct 09, 20269.329.449.129.269.26+2.18%44,9080.63
Oct 08, 20269.559.559.029.069.06-4.43%64,0550.90
Oct 07, 20269.9910.089.399.489.48-7.94%73,7101.04
Oct 06, 20269.4410.409.3810.3010.30+9.27%173,1472.51
Oct 05, 20269.329.659.309.439.43+0.92%61,3960.89
Oct 02, 20269.409.749.299.349.34+0.65%28,2230.40
Oct 01, 20269.439.569.119.289.28-2.62%69,2661.00
Sep 30, 20269.339.869.199.539.53+2.36%108,5651.60
Sep 29, 20269.169.958.989.319.31+0.87%388,5666.18
Sep 28, 20269.419.439.019.239.23-2.84%76,4101.20
Sep 25, 20269.519.689.439.509.50+1.06%62,3830.99
Sep 24, 20269.959.969.339.409.40-6.00%148,1572.39
Sep 23, 202610.2810.409.8710.0010.00-3.10%96,6571.58
Sep 22, 202610.1110.379.9110.3210.32+2.38%58,5720.95
Sep 21, 20269.8610.369.8610.0810.08+2.54%62,5911.00
Sep 18, 202610.1810.399.809.839.83-3.53%59,2930.94
Sep 17, 202610.1610.5010.1210.1910.19+2.53%40,9850.64
Sep 16, 202610.3310.409.889.949.94-2.37%88,5111.41
Sep 15, 202610.2210.3910.0310.1810.18+0.79%46,1620.71
Sep 14, 202610.3810.439.7710.1010.10-4.41%72,0091.12
Sep 11, 202611.0311.3810.5710.5710.57-4.60%35,0940.54
Sep 10, 202611.6211.7810.9811.0811.08-6.54%49,4340.73
Sep 09, 202611.9312.2211.5611.8511.85-2.95%28,9080.41
Sep 08, 202611.5512.2511.4512.2112.21+5.81%77,4941.07
Sep 07, 202611.5411.7011.3611.5411.54+0.00%00.00
Sep 04, 202611.6111.7011.3611.5411.54+0.33%21,3820.26
Sep 03, 202611.6211.9111.5011.5011.50-0.59%63,3170.77
Sep 02, 202611.4811.9411.4111.5711.57-1.03%35,8240.43
Sep 01, 202612.2712.2711.4111.6911.69-5.11%96,7261.16
Aug 31, 202612.5512.6812.0612.3212.32-1.60%33,3790.39
Aug 28, 202613.5513.7012.3912.5212.52-7.12%107,5391.24
Aug 27, 202613.3613.6213.0913.4813.48+3.61%38,9030.44
Aug 26, 202613.3313.7912.9413.0113.01-3.13%112,9191.30
Aug 25, 202612.6013.4912.3713.4313.43+7.18%77,0190.89
Aug 24, 202612.7812.8912.2712.5312.53+0.75%62,7450.72