Energy Fuels Inc. (LON:0UU0)
London · Delayed Price · Currency is GBP · Price in CAD 27.87
-0.40 (-1.41%)
May 13, 2026, 5:07 PM GMT
LON:0UU0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 28.75 | 28.75 | 27.30 | 27.85 | 27.85 | -1.49% | 2,092 |
| May 12, 2026 | 29.59 | 29.59 | 27.50 | 28.27 | 28.27 | -7.46% | 3,212 |
| May 11, 2026 | 29.34 | 30.73 | 28.80 | 30.55 | 30.55 | 1.46% | 2,143 |
| May 8, 2026 | 32.27 | 32.27 | 29.09 | 30.11 | 30.11 | -6.72% | 2,459 |
| May 7, 2026 | 31.90 | 34.82 | 31.68 | 32.28 | 32.28 | 2.35% | 8,147 |
| May 6, 2026 | 29.13 | 31.68 | 29.13 | 31.54 | 31.54 | 10.13% | 3,294 |
| May 5, 2026 | 30.06 | 30.06 | 28.64 | 28.64 | 28.64 | -4.12% | 701 |
| May 4, 2026 | 29.47 | 30.82 | 29.47 | 29.87 | 29.87 | 4.55% | 430 |
| May 1, 2026 | 29.31 | 29.31 | 28.57 | 28.57 | 28.57 | 0.25% | 1,222 |
| Apr 30, 2026 | 27.31 | 28.50 | 27.31 | 28.50 | 28.50 | 5.63% | 3,622 |
| Apr 29, 2026 | 28.53 | 28.53 | 26.84 | 26.98 | 26.98 | -2.91% | 4,472 |
| Apr 28, 2026 | 28.54 | 28.88 | 27.60 | 27.79 | 27.79 | -3.41% | 2,065 |
| Apr 27, 2026 | 27.81 | 29.10 | 27.74 | 28.77 | 28.77 | 1.77% | 4,466 |
| Apr 24, 2026 | 30.58 | 30.58 | 28.27 | 28.27 | 28.27 | -4.97% | 3,002 |
| Apr 23, 2026 | 30.63 | 31.43 | 28.69 | 29.75 | 29.75 | 1.29% | 3,997 |
| Apr 22, 2026 | 28.89 | 29.48 | 28.83 | 29.37 | 29.37 | 4.82% | 1,689 |
| Apr 21, 2026 | 29.59 | 29.59 | 28.02 | 28.02 | 28.02 | -1.89% | 12,728 |
| Apr 20, 2026 | 27.86 | 28.95 | 27.86 | 28.56 | 28.56 | 0.53% | 2,974 |
| Apr 17, 2026 | 29.35 | 29.47 | 28.32 | 28.41 | 28.41 | -2.44% | 3,905 |
| Apr 16, 2026 | 29.43 | 29.51 | 28.53 | 29.12 | 29.12 | 1.96% | 1,885 |
| Apr 15, 2026 | 27.50 | 29.40 | 27.31 | 28.56 | 28.56 | 6.01% | 2,168 |
| Apr 14, 2026 | 27.48 | 28.02 | 26.94 | 26.94 | 26.94 | 3.14% | 2,025 |
| Apr 13, 2026 | 25.29 | 26.13 | 24.40 | 26.12 | 26.12 | 1.52% | 864 |
| Apr 10, 2026 | 25.59 | 25.73 | 25.59 | 25.73 | 25.73 | 1.78% | 2,029 |
| Apr 9, 2026 | 25.17 | 25.28 | 25.01 | 25.28 | 25.28 | 0.52% | 1,836 |
| Apr 8, 2026 | 26.27 | 26.66 | 24.94 | 25.15 | 25.15 | 5.98% | 3,160 |
| Apr 7, 2026 | 24.38 | 24.65 | 23.73 | 23.73 | 23.73 | 0.21% | 2,799 |
| Apr 2, 2026 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | -6.48% | 1,517 |
| Apr 1, 2026 | 26.11 | 27.35 | 25.32 | 25.32 | 25.32 | -0.47% | 1,350 |
| Mar 31, 2026 | 23.58 | 25.44 | 23.58 | 25.44 | 25.44 | 10.58% | 1,874 |
| Mar 30, 2026 | 24.55 | 24.57 | 23.01 | 23.01 | 23.01 | -6.22% | 1,565 |
| Mar 27, 2026 | 24.05 | 24.94 | 24.05 | 24.53 | 24.53 | 0.29% | 5,069 |
| Mar 26, 2026 | 25.41 | 25.41 | 24.17 | 24.46 | 24.46 | -5.08% | 557 |
| Mar 25, 2026 | 25.71 | 27.10 | 25.71 | 25.77 | 25.77 | 3.20% | 6,130 |
| Mar 24, 2026 | 24.27 | 24.97 | 23.94 | 24.97 | 24.97 | 1.96% | 1,821 |
| Mar 23, 2026 | 23.21 | 24.49 | 23.21 | 24.49 | 24.49 | 6.48% | 4,121 |
| Mar 20, 2026 | 24.59 | 24.59 | 23.00 | 23.00 | 23.00 | -5.19% | 2,887 |
| Mar 19, 2026 | 23.95 | 24.26 | 23.63 | 24.26 | 24.26 | -5.93% | 3,375 |
| Mar 18, 2026 | 25.99 | 25.99 | 25.05 | 25.79 | 25.79 | -1.19% | 1,510 |
| Mar 17, 2026 | 26.36 | 26.94 | 26.10 | 26.10 | 26.10 | -0.31% | 1,157 |
| Mar 16, 2026 | 25.85 | 26.49 | 25.85 | 26.18 | 26.18 | 0.93% | 3,962 |
| Mar 13, 2026 | 27.40 | 27.82 | 25.91 | 25.94 | 25.94 | -5.36% | 242 |
| Mar 12, 2026 | 27.06 | 27.41 | 26.14 | 27.41 | 27.41 | -3.93% | 414 |
| Mar 11, 2026 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | 1.31% | 1,420 |
| Mar 10, 2026 | 27.03 | 28.36 | 27.03 | 28.16 | 28.16 | 6.26% | 1,965 |
| Mar 9, 2026 | 25.20 | 26.50 | 25.00 | 26.50 | 26.50 | -0.75% | 6,858 |
| Mar 6, 2026 | 26.99 | 28.10 | 26.70 | 26.70 | 26.70 | -1.73% | 1,132 |
| Mar 5, 2026 | 29.22 | 29.45 | 26.99 | 27.17 | 27.17 | -11.15% | 2,456 |
| Mar 4, 2026 | 29.14 | 30.58 | 28.73 | 30.58 | 30.58 | 5.27% | 2,145 |
| Mar 3, 2026 | 30.55 | 30.55 | 27.88 | 29.05 | 29.05 | -7.25% | 3,850 |