Energy Fuels Inc. (LON:0UU0)
London · Delayed Price · Currency is GBP · Price in CAD 18.78
-0.43 (-2.24%)
At close: Dec 17, 2025
Energy Fuels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 17, 2025 | 18.75 | 18.78 | 18.75 | 18.78 | 18.78 | -2.24% | 1,233 |
| Dec 16, 2025 | 19.36 | 19.36 | 19.21 | 19.21 | 19.21 | -3.76% | 1,747 |
| Dec 15, 2025 | 20.19 | 20.19 | 19.96 | 19.96 | 19.96 | -1.87% | 4,418 |
| Dec 10, 2025 | 19.98 | 20.34 | 19.77 | 20.34 | 20.34 | -4.55% | 1,503 |
| Dec 8, 2025 | 21.59 | 21.59 | 21.31 | 21.31 | 21.31 | 1.28% | 4,942 |
| Dec 4, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | 5.89% | 2,877 |
| Dec 2, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | -3.38% | 8,035 |
| Nov 28, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | 0.56% | 3,904 |
| Nov 26, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 7.69% | 1,100 |
| Nov 24, 2025 | 18.48 | 18.99 | 18.48 | 18.99 | 18.99 | 6.27% | 5,105 |
| Nov 21, 2025 | 18.04 | 18.04 | 17.62 | 17.87 | 17.87 | -6.34% | 4,347 |
| Nov 20, 2025 | 19.62 | 19.62 | 18.96 | 19.08 | 19.08 | -13.04% | 6,895 |
| Nov 19, 2025 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | 0.87% | 3,698 |
| Nov 17, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | -3.55% | 910 |
| Nov 14, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | 2.64% | 1,470 |
| Nov 13, 2025 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | -1.66% | 2,581 |
| Nov 12, 2025 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | -3.37% | 2,408 |
| Nov 10, 2025 | 22.64 | 23.27 | 22.64 | 23.12 | 23.12 | 10.52% | 4,565 |
| Nov 7, 2025 | 20.00 | 20.92 | 19.97 | 20.92 | 20.92 | -0.25% | 3,842 |
| Nov 6, 2025 | 21.63 | 21.63 | 20.97 | 20.97 | 20.97 | -6.92% | 8,339 |
| Nov 5, 2025 | 22.90 | 22.90 | 22.51 | 22.53 | 22.53 | 0.07% | 2,770 |
| Nov 4, 2025 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | -10.97% | 7,459 |
| Nov 3, 2025 | 27.54 | 27.54 | 25.29 | 25.29 | 25.29 | -11.83% | 12,224 |
| Oct 31, 2025 | 29.76 | 29.76 | 28.68 | 28.68 | 28.68 | -6.51% | 2,067 |
| Oct 30, 2025 | 28.72 | 30.68 | 28.72 | 30.68 | 30.68 | 11.20% | 7,675 |
| Oct 29, 2025 | 27.85 | 28.14 | 27.59 | 27.59 | 27.59 | -2.02% | 7,457 |
| Oct 28, 2025 | 26.95 | 28.80 | 26.95 | 28.16 | 28.16 | 4.22% | 7,950 |
| Oct 27, 2025 | 28.21 | 28.21 | 26.08 | 27.02 | 27.02 | -7.50% | 17,300 |
| Oct 24, 2025 | 28.95 | 29.21 | 28.95 | 29.21 | 29.21 | -6.97% | 2,653 |
| Oct 23, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 4.67% | 3,635 |
| Oct 22, 2025 | 27.22 | 30.00 | 27.22 | 30.00 | 30.00 | 2.35% | 10,735 |
| Oct 21, 2025 | 29.18 | 29.31 | 29.12 | 29.31 | 29.31 | -7.51% | 6,634 |
| Oct 20, 2025 | 30.46 | 31.69 | 30.16 | 31.69 | 31.69 | 11.43% | 7,812 |
| Oct 17, 2025 | 29.33 | 29.50 | 27.91 | 28.44 | 28.44 | -11.46% | 16,135 |
| Oct 16, 2025 | 35.27 | 35.86 | 32.12 | 32.12 | 32.12 | -2.71% | 10,493 |
| Oct 15, 2025 | 38.28 | 38.28 | 32.72 | 33.02 | 33.01 | -11.18% | 14,519 |
| Oct 14, 2025 | 36.79 | 37.25 | 32.09 | 37.17 | 37.17 | 26.73% | 30,482 |
| Oct 10, 2025 | 29.83 | 31.03 | 28.71 | 29.33 | 29.33 | 9.03% | 13,064 |
| Oct 9, 2025 | 26.96 | 27.87 | 26.90 | 26.90 | 26.90 | 8.03% | 13,228 |
| Oct 8, 2025 | 25.12 | 25.12 | 24.90 | 24.90 | 24.90 | 2.96% | 6,692 |
| Oct 7, 2025 | 25.40 | 25.40 | 24.19 | 24.19 | 24.19 | -2.52% | 7,371 |
| Oct 6, 2025 | 25.02 | 25.03 | 24.81 | 24.81 | 24.81 | 7.73% | 4,312 |
| Oct 3, 2025 | 24.24 | 24.24 | 23.03 | 23.03 | 23.03 | 1.14% | 5,839 |
| Oct 2, 2025 | 22.28 | 22.77 | 22.28 | 22.77 | 22.77 | 9.05% | 5,878 |
| Oct 1, 2025 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | -5.13% | 5,429 |
| Sep 30, 2025 | 20.99 | 22.01 | 20.93 | 22.01 | 22.01 | -2.35% | 10,493 |
| Sep 29, 2025 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | -1.79% | 5,619 |
| Sep 26, 2025 | 23.89 | 23.89 | 22.95 | 22.95 | 22.95 | -1.50% | 7,007 |
| Sep 25, 2025 | 21.17 | 24.18 | 21.11 | 23.30 | 23.30 | -7.54% | 15,711 |
| Sep 24, 2025 | 24.32 | 25.20 | 24.32 | 25.20 | 25.20 | 15.54% | 18,365 |