Energy Fuels Inc. (SWX:UUUU)
Switzerland · Delayed Price · Currency is CHF 8.92
0.00 (0.00%)
At close: Oct 2, 2026
SWX:UUUU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |