Energy Fuels Inc. (SWX:UUUU)
Switzerland · Delayed Price · Currency is CHF 6.23
-0.22 (-3.41%)
At close: Oct 23, 2026
SWX:UUUU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -5.77% | - |
| Oct 21, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - | - |
| Oct 20, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - | - |
| Oct 19, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | -1.88% | - |
| Oct 16, 2026 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | -0.92% | - |
| Oct 15, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | -0.30% | - |
| Oct 14, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | -9.41% | - |
| Oct 13, 2026 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | -4.73% | - |
| Oct 12, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | -4.74% | - |
| Oct 9, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 3.04% | 300 |
| Oct 8, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | -4.49% | - |
| Oct 7, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | -7.49% | - |
| Oct 6, 2026 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 4.81% | - |
| Oct 5, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.81% | - |
| Oct 2, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | - | - |
| Oct 1, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | -3.22% | - |
| Sep 30, 2026 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 0.90% | - |
| Sep 29, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | -0.90% | - |
| Sep 28, 2026 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | -1.66% | - |
| Sep 25, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | - | - |
| Sep 24, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | -3.35% | - |
| Sep 23, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -1.73% | - |
| Sep 22, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - | - |
| Sep 21, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 1.63% | - |
| Sep 18, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | -2.80% | - |
| Sep 17, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 3.16% | - |
| Sep 16, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | - | - |
| Sep 15, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | -4.19% | - |
| Sep 14, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | -6.87% | - |
| Sep 11, 2026 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | -4.92% | - |
| Sep 10, 2026 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | -2.89% | - |
| Sep 9, 2026 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | -2.65% | - |
| Sep 8, 2026 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 3.65% | - |
| Sep 7, 2026 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - | - |
| Sep 4, 2026 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - | - |
| Sep 3, 2026 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 1.04% | - |
| Sep 2, 2026 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | -1.67% | - |
| Sep 1, 2026 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | -2.07% | - |
| Aug 31, 2026 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | -1.07% | - |
| Aug 28, 2026 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | -3.84% | - |
| Aug 27, 2026 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | - | - |
| Aug 26, 2026 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | -0.47% | - |
| Aug 25, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 5.70% | - |
| Aug 24, 2026 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | - | - |
| Aug 21, 2026 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 5.09% | - |
| Aug 20, 2026 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | -3.23% | - |
| Aug 19, 2026 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 3.66% | - |
| Aug 18, 2026 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | -6.55% | - |
| Aug 17, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 0.25% | 45 |
| Aug 14, 2026 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 3.34% | - |