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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	26.64	27.82	27.82	27.82	26.64	2,860
January 13, 2026	27.31	27.68	27.68	27.68	27.31	5,575
January 12, 2026	25.31	26.34	26.34	26.34	25.31	7,435
January 08, 2026	26.31	26.26	26.26	26.64	26.26	3,507
January 07, 2026	25.09	25.09	25.09	25.09	25.09	1,709
January 06, 2026	25.01	24.95	24.95	25.36	24.95	6,398
January 05, 2026	23.87	24.85	24.85	24.85	23.87	14,572
January 02, 2026	21.62	21.76	21.76	21.76	21.62	1,578
December 30, 2025	19.95	19.95	19.95	19.95	19.95	400
December 29, 2025	21.32	21.32	21.32	21.32	21.32	3,967
December 23, 2025	21.04	21.04	21.04	21.04	21.04	1,744
December 18, 2025	19.33	19.16	19.16	19.33	19.16	726
December 17, 2025	18.75	18.78	18.78	18.78	18.75	1,233
December 16, 2025	19.36	19.21	19.21	19.36	19.21	1,747
December 15, 2025	20.19	19.96	19.96	20.19	19.96	5,068
December 10, 2025	19.98	20.34	20.34	20.34	19.77	1,091
December 08, 2025	21.59	21.31	21.31	21.59	21.31	4,942
December 04, 2025	21.04	21.04	21.04	21.04	21.04	2,185
December 02, 2025	19.87	19.87	19.87	19.87	19.87	8,035
November 28, 2025	20.57	20.57	20.57	20.57	20.57	3,904
November 26, 2025	20.45	20.45	20.45	20.45	20.45	2,597
November 24, 2025	18.48	18.99	18.99	18.99	18.48	5,105
November 21, 2025	18.04	17.87	17.87	18.04	17.65	2,306
November 20, 2025	19.2	19.08	19.08	19.31	18.96	6,895
November 19, 2025	21.94	21.94	21.94	21.94	21.94	600
November 17, 2025	21.75	21.75	21.75	21.75	21.75	100
November 14, 2025	22.55	22.55	22.55	22.55	22.55	1,470
November 13, 2025	21.97	21.97	21.97	21.97	21.97	2,581
November 12, 2025	22.34	22.34	22.34	22.34	22.34	2,408
November 10, 2025	22.64	23.12	23.12	23.27	22.64	4,565
November 07, 2025	20.12	20.92	20.92	20.92	20.1	2,070
November 06, 2025	20.97	20.97	20.97	20.97	20.97	8,339
November 05, 2025	22.9	22.53	22.53	22.9	22.51	2,770
November 04, 2025	22.52	22.52	22.52	22.52	22.52	7,459
November 03, 2025	27.54	25.29	25.29	27.54	25.29	12,224
October 31, 2025	29.76	28.68	28.68	29.76	28.68	2,067
October 30, 2025	28.72	30.68	30.68	30.68	28.72	7,675
October 29, 2025	27.85	27.59	27.59	28.14	27.59	7,457
October 28, 2025	26.95	28.16	28.16	28.8	26.95	7,950
October 27, 2025	28.21	27.02	27.02	28.21	26.08	17,300
October 24, 2025	28.95	29.21	29.21	29.21	28.95	2,653
October 23, 2025	31.4	31.4	31.4	31.4	31.4	3,635
October 22, 2025	27.22	30	30	30	27.22	1,400
October 21, 2025	29.18	29.12	29.12	29.18	29.12	6,634
October 20, 2025	30.46	31.69	31.69	31.69	30.16	7,812
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

Energy Fuels Inc. (0UU0.L) LSE