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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	30.02	29.35	29.35	30.15	28.45	679
February 19, 2026	28.88	30.03	30.03	30.07	28.88	3,016
February 18, 2026	28.9	28.9	28.9	28.9	28.9	3,117
February 17, 2026	28.11	28.01	28.01	28.11	26.69	3,668
February 13, 2026	27.99	28.89	28.89	29.66	27.99	753
February 12, 2026	31.18	29	29	31.18	29	4,720
February 11, 2026	31.22	29.51	29.51	31.33	29	2,449
February 10, 2026	31.11	29.74	29.74	31.11	29.74	2,836
February 09, 2026	28.8	31.19	31.19	31.39	28.8	2,406
February 06, 2026	27.82	28.86	28.86	28.86	27.82	5,286
February 05, 2026	27.77	27.77	27.77	28.71	27.05	7,457
February 04, 2026	33.42	28.14	28.14	33.42	28.02	6,803
February 03, 2026	30.5	32.28	32.28	33	30.5	5,985
February 02, 2026	31.05	29.03	29.03	31.85	29.03	4,151
January 30, 2026	32.53	30.73	30.73	32.78	29.58	2,004
January 29, 2026	35.98	33.47	33.47	36.01	31.4	13,065
January 28, 2026	33.88	36.61	36.61	36.63	33.88	5,270
January 27, 2026	31.54	33.02	33.02	33.02	31.54	3,644
January 26, 2026	36.32	32.76	32.76	36.4	31.59	13,441
January 23, 2026	33.9	34.64	34.64	34.64	33.67	5,569
January 22, 2026	32.14	33.87	33.87	34.17	32.14	13,355
January 21, 2026	31.74	29.51	29.51	31.74	29.5	7,640
January 20, 2026	32.29	32.92	32.92	32.92	32.28	7,993
January 19, 2026	30.07	31.22	31.22	31.22	30.07	2,563
January 16, 2026	29.85	29.85	29.85	29.85	29.85	100
January 15, 2026	28.93	29.84	29.84	31.05	28.75	3,323
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

Energy Fuels Inc. (0UU0.L) LSE