Energy Fuels Inc. (UUUU) Price History
Daily open, high, low, close and volume for Energy Fuels Inc. (UUUU) from 2026-06-30 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | CHF 8.58 | CHF 8.58 | CHF 8.58 | CHF 8.58 | 300 |
| 2026-10-08 | CHF 8.33 | CHF 8.33 | CHF 8.33 | CHF 8.33 | 0 |
| 2026-10-07 | CHF 8.72 | CHF 8.72 | CHF 8.72 | CHF 8.72 | 0 |
| 2026-10-06 | CHF 9.43 | CHF 9.43 | CHF 9.43 | CHF 9.43 | 0 |
| 2026-10-05 | CHF 9.00 | CHF 9.00 | CHF 9.00 | CHF 9.00 | 0 |
| 2026-10-02 | CHF 8.92 | CHF 8.92 | CHF 8.92 | CHF 8.92 | 0 |
| 2026-10-01 | CHF 8.92 | CHF 8.92 | CHF 8.92 | CHF 8.92 | 0 |
| 2026-09-30 | CHF 9.22 | CHF 9.22 | CHF 9.22 | CHF 9.22 | 0 |
| 2026-09-29 | CHF 9.14 | CHF 9.14 | CHF 9.14 | CHF 9.14 | 0 |
| 2026-09-28 | CHF 9.22 | CHF 9.22 | CHF 9.22 | CHF 9.22 | 0 |
| 2026-09-25 | CHF 9.38 | CHF 9.38 | CHF 9.38 | CHF 9.38 | 0 |
| 2026-09-24 | CHF 9.38 | CHF 9.38 | CHF 9.38 | CHF 9.38 | 0 |
| 2026-09-23 | CHF 9.70 | CHF 9.70 | CHF 9.70 | CHF 9.70 | 0 |
| 2026-09-22 | CHF 9.87 | CHF 9.87 | CHF 9.87 | CHF 9.87 | 0 |
| 2026-09-21 | CHF 9.87 | CHF 9.87 | CHF 9.87 | CHF 9.87 | 0 |
| 2026-09-18 | CHF 9.72 | CHF 9.72 | CHF 9.72 | CHF 9.72 | 0 |
| 2026-09-17 | CHF 10.00 | CHF 10.00 | CHF 10.00 | CHF 10.00 | 0 |
| 2026-09-16 | CHF 9.69 | CHF 9.69 | CHF 9.69 | CHF 9.69 | 0 |
| 2026-09-15 | CHF 9.69 | CHF 9.69 | CHF 9.69 | CHF 9.69 | 0 |
| 2026-09-14 | CHF 10.11 | CHF 10.11 | CHF 10.11 | CHF 10.11 | 0 |
| 2026-09-11 | CHF 10.86 | CHF 10.86 | CHF 10.86 | CHF 10.86 | 0 |
| 2026-09-10 | CHF 11.42 | CHF 11.42 | CHF 11.42 | CHF 11.42 | 0 |
| 2026-09-09 | CHF 11.76 | CHF 11.76 | CHF 11.76 | CHF 11.76 | 0 |
| 2026-09-08 | CHF 12.08 | CHF 12.08 | CHF 12.08 | CHF 12.08 | 0 |
| 2026-09-07 | CHF 11.66 | CHF 11.66 | CHF 11.66 | CHF 11.66 | 0 |
| 2026-09-04 | CHF 11.66 | CHF 11.66 | CHF 11.66 | CHF 11.66 | 0 |
| 2026-09-03 | CHF 11.66 | CHF 11.66 | CHF 11.66 | CHF 11.66 | 0 |
| 2026-09-02 | CHF 11.54 | CHF 11.54 | CHF 11.54 | CHF 11.54 | 0 |
| 2026-09-01 | CHF 11.73 | CHF 11.73 | CHF 11.73 | CHF 11.73 | 0 |
| 2026-08-31 | CHF 11.98 | CHF 11.98 | CHF 11.98 | CHF 11.98 | 0 |
| 2026-08-28 | CHF 12.11 | CHF 12.11 | CHF 12.11 | CHF 12.11 | 0 |
| 2026-08-27 | CHF 12.59 | CHF 12.59 | CHF 12.59 | CHF 12.59 | 0 |
| 2026-08-26 | CHF 12.59 | CHF 12.59 | CHF 12.59 | CHF 12.59 | 0 |
| 2026-08-25 | CHF 12.65 | CHF 12.65 | CHF 12.65 | CHF 12.65 | 0 |
| 2026-08-24 | CHF 11.97 | CHF 11.97 | CHF 11.97 | CHF 11.97 | 0 |
| 2026-08-21 | CHF 11.97 | CHF 11.97 | CHF 11.97 | CHF 11.97 | 0 |
| 2026-08-20 | CHF 11.39 | CHF 11.39 | CHF 11.39 | CHF 11.39 | 0 |
| 2026-08-19 | CHF 11.77 | CHF 11.77 | CHF 11.77 | CHF 11.77 | 0 |
| 2026-08-18 | CHF 11.36 | CHF 11.36 | CHF 11.36 | CHF 11.36 | 0 |
| 2026-08-17 | CHF 12.15 | CHF 12.15 | CHF 12.15 | CHF 12.15 | 45 |
| 2026-08-14 | CHF 12.12 | CHF 12.12 | CHF 12.12 | CHF 12.12 | 0 |
| 2026-08-13 | CHF 11.73 | CHF 11.73 | CHF 11.73 | CHF 11.73 | 0 |
| 2026-08-12 | CHF 11.73 | CHF 11.73 | CHF 11.73 | CHF 11.73 | 0 |
| 2026-08-11 | CHF 11.65 | CHF 11.65 | CHF 11.65 | CHF 11.65 | 0 |
| 2026-08-10 | CHF 11.43 | CHF 11.43 | CHF 11.43 | CHF 11.43 | 0 |
| 2026-08-07 | CHF 11.41 | CHF 11.41 | CHF 11.41 | CHF 11.41 | 0 |
| 2026-08-06 | CHF 10.28 | CHF 10.28 | CHF 10.28 | CHF 10.28 | 0 |
| 2026-08-05 | CHF 10.28 | CHF 10.28 | CHF 10.28 | CHF 10.28 | 0 |
| 2026-08-04 | CHF 10.19 | CHF 10.19 | CHF 10.19 | CHF 10.19 | 0 |
| 2026-08-03 | CHF 9.63 | CHF 9.63 | CHF 9.63 | CHF 9.63 | 0 |
| 2026-07-31 | CHF 9.15 | CHF 9.15 | CHF 9.15 | CHF 9.15 | 0 |
| 2026-07-30 | CHF 9.09 | CHF 9.09 | CHF 9.09 | CHF 9.09 | 0 |
| 2026-07-29 | CHF 9.09 | CHF 9.09 | CHF 9.09 | CHF 9.09 | 0 |
| 2026-07-28 | CHF 9.22 | CHF 9.22 | CHF 9.22 | CHF 9.22 | 0 |
| 2026-07-27 | CHF 9.47 | CHF 9.47 | CHF 9.47 | CHF 9.47 | 0 |
| 2026-07-24 | CHF 9.56 | CHF 9.56 | CHF 9.56 | CHF 9.56 | 0 |
| 2026-07-23 | CHF 9.77 | CHF 9.77 | CHF 9.77 | CHF 9.77 | 0 |
| 2026-07-22 | CHF 10.19 | CHF 10.19 | CHF 10.19 | CHF 10.19 | 0 |
| 2026-07-21 | CHF 9.98 | CHF 9.98 | CHF 9.98 | CHF 9.98 | 0 |
| 2026-07-20 | CHF 9.27 | CHF 9.27 | CHF 9.27 | CHF 9.27 | 0 |
| 2026-07-17 | CHF 9.27 | CHF 9.27 | CHF 9.27 | CHF 9.27 | 0 |
| 2026-07-16 | CHF 9.58 | CHF 9.58 | CHF 9.58 | CHF 9.58 | 0 |
| 2026-07-15 | CHF 10.34 | CHF 10.34 | CHF 10.34 | CHF 10.34 | 0 |
| 2026-07-14 | CHF 10.86 | CHF 10.86 | CHF 10.86 | CHF 10.86 | 0 |
| 2026-07-13 | CHF 10.86 | CHF 10.86 | CHF 10.86 | CHF 10.86 | 0 |
| 2026-07-10 | CHF 10.90 | CHF 10.90 | CHF 10.90 | CHF 10.90 | 0 |
| 2026-07-09 | CHF 10.86 | CHF 10.86 | CHF 10.86 | CHF 10.86 | 0 |
| 2026-07-08 | CHF 10.31 | CHF 10.31 | CHF 10.31 | CHF 10.31 | 0 |
| 2026-07-07 | CHF 10.31 | CHF 10.31 | CHF 10.31 | CHF 10.31 | 0 |
| 2026-07-06 | CHF 11.29 | CHF 11.29 | CHF 11.29 | CHF 11.29 | 0 |
| 2026-07-03 | CHF 11.34 | CHF 11.34 | CHF 11.34 | CHF 11.34 | 0 |
| 2026-07-02 | CHF 11.34 | CHF 11.34 | CHF 11.34 | CHF 11.34 | 0 |
| 2026-07-01 | CHF 13.04 | CHF 13.04 | CHF 13.04 | CHF 13.04 | 0 |
| 2026-06-30 | CHF 13.04 | CHF 13.04 | CHF 13.04 | CHF 13.04 | 0 |