UK markets open in 2 hours 50 minutes
NIKKEI 225
38,078.43 +116.63 (+0.31%) HANG SENG
16,461.22 +209.38 (+1.29%) CRUDE OIL
82.92 +0.23 (+0.28%) GOLD FUTURES
2,389.00 +0.60 (+0.03%) DOW
37,753.31 -45.66 (-0.12%) Bitcoin GBP
49,770.41 -1,432.45 (-2.80%)
Energy Fuels Inc. (0UU0.L)
LSE - LSE Delayed price. Currency in CAD
Add to watchlist
At close: 06:08PM BST
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Apr 2024 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 67,966 |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 20,819 |
| 11 Apr 2024 | 8.38 | 8.39 | 8.38 | 8.39 | 8.39 | 15,481 |
| 10 Apr 2024 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 10,881 |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 5,211 |
| 04 Apr 2024 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 20,195 |
| 03 Apr 2024 | 9.13 | 9.13 | 9.12 | 9.12 | 9.12 | 26,534 |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 20,233 |
| 13 Mar 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 9,518 |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 6,526 |
| 07 Mar 2024 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 5,090 |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 8,132 |
| 04 Mar 2024 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | 11,947 |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 5,369 |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | 8.73 | 8.73 | 8.40 | 8.40 | 8.40 | 104,653 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 25,529 |
| 15 Feb 2024 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 8,316 |
| 14 Feb 2024 | 9.07 | 9.07 | 8.88 | 8.88 | 8.88 | 16,954 |
| 13 Feb 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 27,462 |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 20,474 |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | 10.47 | 10.47 | 10.01 | 10.13 | 10.13 | 22,687 |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | 9.94 | 10.34 | 9.94 | 10.34 | 10.34 | 21,007 |
| 29 Jan 2024 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 13,302 |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 9.50 | 9.70 | 9.50 | 9.70 | 9.70 | 4,138 |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 13,601 |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 36,083 |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 22,716 |
| 08 Jan 2024 | 8.96 | 8.96 | 8.87 | 8.87 | 8.87 | 17,862 |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 24,650 |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 4,845 |
| 28 Dec 2023 | 9.22 | 9.55 | 9.14 | 9.55 | 9.55 | 58,210 |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 22,252 |
| 20 Dec 2023 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 10,990 |
| 19 Dec 2023 | 9.56 | 9.56 | 9.44 | 9.44 | 9.44 | 20,189 |
| 18 Dec 2023 | - | - | - | - | - | - |
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 20,594 |
| 13 Dec 2023 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 5,060 |
| 12 Dec 2023 | - | - | - | - | - | - |
| 11 Dec 2023 | - | - | - | - | - | - |
| 08 Dec 2023 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 23,771 |
| 07 Dec 2023 | 10.00 | 10.00 | 9.80 | 9.80 | 9.80 | 11,778 |
| 06 Dec 2023 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 11,587 |
| 05 Dec 2023 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 21,351 |
| 04 Dec 2023 | 10.64 | 10.64 | 10.50 | 10.50 | 10.50 | 65,085 |
| 01 Dec 2023 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 21,174 |
| 30 Nov 2023 | - | - | - | - | - | - |
| 29 Nov 2023 | 10.90 | 10.90 | 10.60 | 10.60 | 10.60 | 16,521 |
| 28 Nov 2023 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 7,612 |
| 27 Nov 2023 | - | - | - | - | - | - |
| 24 Nov 2023 | - | - | - | - | - | - |
| 23 Nov 2023 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.