Energy Fuels Inc. (SWX:UUUU)
Switzerland · Delayed Price · Currency is CHF 11.97
+0.58 (5.09%)
Last updated: Aug 17, 2026, 4:46 PM CET
SWX:UUUU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 13, 2026 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | - | - |
| Aug 12, 2026 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 0.69% | - |
| Aug 11, 2026 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 1.89% | - |
| Aug 10, 2026 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 0.23% | - |
| Aug 7, 2026 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 10.95% | - |
| Aug 6, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - | - |
| Aug 5, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0.94% | - |
| Aug 4, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 5.77% | - |
| Aug 3, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 5.22% | - |
| Jul 31, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 0.74% | - |
| Jul 30, 2026 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | - | - |
| Jul 29, 2026 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | -1.42% | - |
| Jul 28, 2026 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | -2.66% | - |
| Jul 27, 2026 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | -0.94% | - |
| Jul 24, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | -2.15% | - |
| Jul 23, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | -4.12% | - |
| Jul 22, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 2.03% | - |
| Jul 21, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 7.69% | - |
| Jul 20, 2026 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | - | - |
| Jul 17, 2026 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | -3.23% | - |
| Jul 16, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | -7.32% | - |
| Jul 15, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | -4.82% | - |
| Jul 14, 2026 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - | - |
| Jul 13, 2026 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | -0.33% | - |
| Jul 10, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0.39% | - |
| Jul 9, 2026 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 5.28% | - |
| Jul 8, 2026 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - | - |
| Jul 7, 2026 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | -8.66% | - |
| Jul 6, 2026 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | -0.44% | - |
| Jul 3, 2026 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - | - |
| Jul 2, 2026 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | -5.01% | - |
| Jul 1, 2026 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 3.25% | - |
| Jun 26, 2026 | 11.35 | 11.56 | 11.35 | 11.56 | 11.56 | -2.89% | 2,020 |
| Jun 25, 2026 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | -3.98% | 150 |
| Jun 24, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -2.82% | 150 |
| Jun 23, 2026 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | -3.19% | - |
| Jun 22, 2026 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 6.40% | - |