Energy Fuels Inc. (LON:0UU0)
London · Delayed Price · Currency is GBP · Price in CAD 16.66
-0.86 (-4.88%)
At close: Sep 12, 2025
Energy Fuels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | -4.88% | 4,902 |
| Sep 11, 2025 | 17.31 | 17.52 | 17.31 | 17.52 | 17.52 | -0.96% | 1,811 |
| Sep 10, 2025 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | 3.89% | 3,505 |
| Sep 9, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 6.79% | 7,355 |
| Sep 8, 2025 | 15.96 | 15.96 | 15.94 | 15.94 | 15.94 | 1.76% | 3,155 |
| Sep 5, 2025 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | -1.29% | 7,774 |
| Sep 3, 2025 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | 3.56% | 1,848 |
| Sep 2, 2025 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | -4.99% | 5,354 |
| Aug 29, 2025 | 16.14 | 16.14 | 16.13 | 16.13 | 16.13 | 1.77% | 6,059 |
| Aug 28, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | -1.40% | 6,314 |
| Aug 27, 2025 | 16.53 | 16.53 | 16.08 | 16.08 | 16.08 | -10.10% | 6,711 |
| Aug 26, 2025 | 15.95 | 18.14 | 15.95 | 17.88 | 17.88 | 18.45% | 17,926 |
| Aug 25, 2025 | 14.82 | 15.16 | 14.82 | 15.10 | 15.10 | 3.82% | 920 |
| Aug 22, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 26.09% | 7,059 |
| Aug 19, 2025 | 12.50 | 12.50 | 11.53 | 11.53 | 11.53 | -13.59% | 11,200 |
| Aug 18, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | -0.71% | 1,378 |
| Aug 13, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | -3.79% | 2,043 |
| Aug 8, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | 7.54% | 2,710 |
| Aug 7, 2025 | 12.97 | 12.99 | 12.97 | 12.99 | 12.99 | -4.27% | 4,387 |
| Aug 6, 2025 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 0.52% | 2,215 |
| Aug 5, 2025 | 13.29 | 13.50 | 13.29 | 13.50 | 13.50 | 12.31% | 4,869 |
| Aug 1, 2025 | 11.78 | 12.02 | 11.57 | 12.02 | 12.02 | -13.53% | 5,852 |
| Jul 28, 2025 | 14.02 | 14.02 | 13.81 | 13.90 | 13.90 | 6.19% | 4,402 |
| Jul 25, 2025 | 13.66 | 13.66 | 13.09 | 13.09 | 13.09 | -3.36% | 1,991 |
| Jul 24, 2025 | 13.46 | 13.55 | 13.46 | 13.55 | 13.55 | 11.02% | 4,601 |
| Jul 22, 2025 | 12.04 | 12.20 | 12.04 | 12.20 | 12.20 | -2.54% | 7,898 |
| Jul 21, 2025 | 12.61 | 12.61 | 12.52 | 12.52 | 12.52 | 0.77% | 12,657 |
| Jul 18, 2025 | 12.51 | 12.60 | 12.42 | 12.42 | 12.42 | -0.22% | 13,434 |
| Jul 17, 2025 | 12.09 | 12.45 | 12.03 | 12.45 | 12.45 | 10.91% | 24,270 |
| Jul 16, 2025 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 8.45% | 4,688 |
| Jul 15, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 16.03% | 10,737 |
| Jul 14, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 0.22% | 1,915 |
| Jul 11, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 1.95% | 5,229 |
| Jul 10, 2025 | 8.74 | 8.74 | 8.73 | 8.73 | 8.73 | 7.64% | 4,571 |
| Jul 8, 2025 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | -2.93% | 1,751 |
| Jul 7, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 1.27% | 2,910 |
| Jul 4, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -0.96% | 1,200 |
| Jul 3, 2025 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 8.60% | 451 |
| Jun 27, 2025 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | 0.13% | 2,067 |
| Jun 25, 2025 | 7.76 | 7.76 | 7.66 | 7.66 | 7.66 | 1.73% | 141 |
| Jun 23, 2025 | 7.64 | 7.64 | 7.53 | 7.53 | 7.53 | 0.47% | 11,547 |
| Jun 20, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -4.40% | 12,752 |
| Jun 17, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 8.36% | 2,055 |
| Jun 13, 2025 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | -2.62% | 2,583 |
| Jun 10, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | -5.23% | 28,356 |
| Jun 9, 2025 | 7.89 | 7.89 | 7.84 | 7.84 | 7.84 | 4.67% | 3,452 |
| Jun 5, 2025 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 5.94% | 7,472 |
| May 29, 2025 | 7.12 | 7.12 | 7.07 | 7.07 | 7.07 | -4.46% | 2,174 |
| May 28, 2025 | 7.43 | 7.43 | 7.40 | 7.40 | 7.40 | -0.60% | 5,006 |
| May 27, 2025 | 7.55 | 7.55 | 7.45 | 7.45 | 7.45 | 4.56% | 1,342 |