Skip to main content
logo
Energy Fuels Inc. (LON:0UU0)
London flag London · Delayed Price · Currency is GBP · Price in CAD
25.04
-1.57 (-5.90%)
Jun 3, 2026, 5:17 PM GMT

LON:0UU0 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 202626.5626.5625.0425.0425.04-5.90%3,665
Jun 2, 202624.5226.8524.5226.6126.615.26%4,487
Jun 1, 202624.6125.9024.4325.2825.281.57%1,980
May 29, 202625.1325.3524.4424.8924.89-2.24%4,998
May 28, 202625.0725.4624.5125.4625.460.16%3,362
May 27, 202625.5925.5924.9825.4225.42-1.40%2,810
May 26, 202625.6826.0525.6825.7825.781.42%3,893
May 25, 202625.4825.6525.4225.4225.420.91%57
May 22, 202624.9025.4924.9025.1925.190.56%2,097
May 21, 202623.0725.0523.0725.0525.056.91%2,727
May 20, 202622.2523.5522.2523.4323.433.58%4,112
May 19, 202624.2224.2222.4022.6222.62-11.40%13,694
May 15, 202626.1026.1025.2725.5325.53-5.16%4,105
May 14, 202627.7527.7826.0526.9226.92-3.41%3,611
May 13, 202628.7528.7527.3027.8727.87-1.41%2,237
May 12, 202629.5929.5927.5028.2728.27-7.46%3,212
May 11, 202629.3430.7328.8030.5530.551.46%2,143
May 8, 202632.2732.2729.0930.1130.11-6.72%2,459
May 7, 202631.9034.8231.6832.2832.282.35%8,147
May 6, 202629.1331.6829.1331.5431.5410.13%3,294
May 5, 202630.0630.0628.6428.6428.64-4.12%701
May 4, 202629.4730.8229.4729.8729.874.55%430
May 1, 202629.3129.3128.5728.5728.570.25%1,222
Apr 30, 202627.3128.5027.3128.5028.505.63%3,622
Apr 29, 202628.5328.5326.8426.9826.98-2.91%4,472
Apr 28, 202628.5428.8827.6027.7927.79-3.41%2,065
Apr 27, 202627.8129.1027.7428.7728.771.77%4,466
Apr 24, 202630.5830.5828.2728.2728.27-4.97%3,002
Apr 23, 202630.6331.4328.6929.7529.751.29%3,997
Apr 22, 202628.8929.4828.8329.3729.374.82%1,689
Apr 21, 202629.5929.5928.0228.0228.02-1.89%12,728
Apr 20, 202627.8628.9527.8628.5628.560.53%2,974
Apr 17, 202629.3529.4728.3228.4128.41-2.44%3,905
Apr 16, 202629.4329.5128.5329.1229.121.96%1,885
Apr 15, 202627.5029.4027.3128.5628.566.01%2,168
Apr 14, 202627.4828.0226.9426.9426.943.14%2,025
Apr 13, 202625.2926.1324.4026.1226.121.52%864
Apr 10, 202625.5925.7325.5925.7325.731.78%2,029
Apr 9, 202625.1725.2825.0125.2825.280.52%1,836
Apr 8, 202626.2726.6624.9425.1525.155.98%3,160
Apr 7, 202624.3824.6523.7323.7323.730.21%2,799
Apr 2, 202623.6823.6823.6823.6823.68-6.48%1,517
Apr 1, 202626.1127.3525.3225.3225.32-0.47%1,350
Mar 31, 202623.5825.4423.5825.4425.4410.58%1,874
Mar 30, 202624.5524.5723.0123.0123.01-6.22%1,565
Mar 27, 202624.0524.9424.0524.5324.530.29%5,069
Mar 26, 202625.4125.4124.1724.4624.46-5.08%557
Mar 25, 202625.7127.1025.7125.7725.773.20%6,130
Mar 24, 202624.2724.9723.9424.9724.971.96%1,821
Mar 23, 202623.2124.4923.2124.4924.496.48%4,121