Energy Fuels Inc. (LON:0UU0)
London · Delayed Price · Currency is GBP · Price in CAD 33.01
-4.16 (-11.18%)
At close: Oct 15, 2025
Energy Fuels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 33.02 | -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 |
| Sep 23, 2025 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | 4.35% | 8,127 |
| Sep 22, 2025 | 20.24 | 20.90 | 20.24 | 20.90 | 20.90 | 0.63% | 9,275 |
| Sep 19, 2025 | 20.62 | 20.77 | 20.62 | 20.77 | 20.77 | 6.90% | 4,908 |
| Sep 18, 2025 | 19.22 | 19.43 | 19.22 | 19.43 | 19.43 | 2.21% | 9,625 |
| Sep 17, 2025 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | 0.97% | 1,925 |
| Sep 16, 2025 | 18.89 | 18.89 | 18.83 | 18.83 | 18.83 | 13.01% | 4,700 |
| 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 |