Energy Fuels Inc. - 0UU0.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	29.33	28.44	28.44	29.5	27.91	4,000
October 16, 2025	35.27	32.12	32.12	35.86	32.12	2,100
October 15, 2025	38.28	33.01	33.01	38.28	32.72	14,519
October 14, 2025	36.79	37.17	37.17	37.24	32.09	30,482
October 10, 2025	29.83	29.33	29.33	31.03	28.71	13,064
October 09, 2025	26.96	26.9	26.9	27.87	26.9	13,228
October 08, 2025	24.9	24.9	24.9	24.9	24.9	6,692
October 07, 2025	25.4	24.19	24.19	25.4	24.19	7,371
October 06, 2025	25.02	24.81	24.81	25.03	24.81	4,312
October 03, 2025	24.24	23.03	23.03	24.24	23.03	5,839
October 02, 2025	22.28	22.77	22.77	22.77	22.28	5,878
October 01, 2025	20.88	20.88	20.88	20.88	20.88	4,157
September 30, 2025	20.99	22.01	22.01	22.01	20.93	10,493
September 29, 2025	22.54	22.54	22.54	22.54	22.54	5,619
September 26, 2025	23.89	22.95	22.95	23.89	22.95	300
September 25, 2025	21.17	23.3	23.3	24.18	21.11	13,881
September 24, 2025	24.32	25.2	25.2	25.2	24.32	18,365
September 23, 2025	21.81	21.81	21.81	21.81	21.81	4,790
September 22, 2025	20.24	20.9	20.9	20.9	20.24	500
September 19, 2025	20.62	20.77	20.77	20.77	20.62	4,908
September 18, 2025	19.22	19.43	19.43	19.43	19.22	9,625
September 17, 2025	19.01	19.01	19.01	19.01	19.01	1,925
September 16, 2025	18.89	18.83	18.83	18.89	18.83	4,700
September 12, 2025	16.66	16.66	16.66	16.66	16.66	4,902
September 11, 2025	17.31	17.51	17.51	17.51	17.31	1,811
September 10, 2025	17.68	17.68	17.68	17.68	17.68	3,505
September 09, 2025	17.02	17.02	17.02	17.02	17.02	7,355
September 08, 2025	15.96	15.94	15.94	15.96	15.94	300
September 05, 2025	15.66	15.66	15.66	15.66	15.66	7,774
September 03, 2025	15.87	15.87	15.87	15.87	15.87	600
September 02, 2025	15.32	15.32	15.32	15.32	15.32	5,354
August 29, 2025	16.14	16.13	16.13	16.14	16.13	6,059
August 28, 2025	15.85	15.85	15.85	15.85	15.85	6,314
August 27, 2025	16.53	16.53	16.53	16.53	16.53	6,711
August 26, 2025	15.95	18.14	18.14	18.14	15.95	17,926
August 22, 2025	14.54	14.54	14.54	14.54	14.54	7,059
August 19, 2025	12.5	11.53	11.53	12.5	11.53	11,200
August 18, 2025	13.35	13.35	13.35	13.35	13.35	800
August 13, 2025	13.44	13.44	13.44	13.44	13.44	2,043
August 08, 2025	13.97	13.97	13.97	13.97	13.97	2,710
August 07, 2025	12.97	12.99	12.99	12.99	12.97	5,300
August 06, 2025	13.57	13.57	13.57	13.57	13.57	2,215
August 05, 2025	13.29	13.5	13.5	13.5	13.29	4,869
August 01, 2025	11.78	12.02	12.02	12.02	11.57	1,400
July 28, 2025	14.02	13.9	13.9	14.02	13.81	791
July 25, 2025	13.66	13.09	13.09	13.66	13.09	1,991
July 24, 2025	13.46	13.55	13.55	13.55	13.46	4,601
July 22, 2025	12.04	12.2	12.2	12.2	12.04	7,898
July 21, 2025	12.61	12.52	12.52	12.61	12.52	12,657
July 18, 2025	12.51	12.54	12.54	12.6	12.51	13,434
July 17, 2025	12.09	12.45	12.45	12.45	12.03	24,270
July 16, 2025	11.23	11.23	11.23	11.23	11.23	4,688
July 15, 2025	10.35	10.35	10.35	10.35	10.35	10,737
July 14, 2025	8.92	8.92	8.92	8.92	8.92	1,915
July 11, 2025	8.9	8.9	8.9	8.9	8.9	5,229
July 10, 2025	8.74	8.73	8.73	8.74	8.73	4,571
July 08, 2025	8.11	8.11	8.11	8.11	8.11	1
July 07, 2025	8.36	8.36	8.36	8.36	8.36	2,910
July 04, 2025	8.25	8.25	8.25	8.25	8.25	1,200
July 03, 2025	8.33	8.33	8.33	8.33	8.33	451

Energy Fuels Inc. (0UU0.L) LSE