Energy Fuels Inc. (UUUU)
NYSEAMERICAN: UUUU · Real-Time Price · USD
20.40
+0.37 (1.85%)
At close: Oct 29, 2025, 4:00 PM EDT
19.95
-0.45 (-2.21%)
After-hours: Oct 29, 2025, 5:33 PM EDT

Energy Fuels Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202519.6221.1419.1520.40-1.85%20,208,102
Oct 28, 202519.7120.9519.2120.0320.034.87%23,180,248
Oct 27, 202520.1020.2617.7819.1019.10-10.62%40,668,180
Oct 24, 202521.7622.8520.2921.3721.370.52%34,006,157
Oct 23, 202523.1823.4120.7421.2621.26-6.51%33,461,898
Oct 22, 202518.8922.9518.7622.7422.7410.23%40,408,475
Oct 21, 202522.4922.4920.3720.6320.63-8.64%20,916,149
Oct 20, 202522.3323.1420.7822.5822.587.22%27,531,543
Oct 17, 202519.5121.6719.2121.0621.06-2.90%29,809,238
Oct 16, 202524.9226.0321.4421.6921.69-13.21%47,665,604
Oct 15, 202526.6627.3323.0024.9924.99-4.73%58,895,145
Oct 14, 202526.0826.8821.9026.2326.2310.35%60,650,540
Oct 13, 202524.3425.6922.7123.7723.7716.86%43,240,461
Oct 10, 202521.2422.3720.2020.3420.343.25%46,707,872
Oct 9, 202519.0020.5118.5119.7019.709.44%36,664,951
Oct 8, 202518.0019.2617.4118.0018.002.33%26,409,033
Oct 7, 202517.4919.0116.8917.5917.594.02%26,358,117
Oct 6, 202517.3518.0516.8516.9116.912.36%22,608,968
Oct 3, 202517.0617.8516.0316.5216.52-1.78%24,417,170
Oct 2, 202516.0017.0015.5416.8216.827.07%22,460,555
Oct 1, 202515.0015.8014.9415.7115.712.35%33,608,419
Sep 30, 202515.1316.3914.8415.3515.35-7.08%40,546,190
Sep 29, 202517.2717.5016.0816.5216.52-1.14%12,066,461
Sep 26, 202517.5118.7816.4516.7116.71-3.19%18,859,072
Sep 25, 202515.1217.6715.1117.2617.262.31%28,144,021
Sep 24, 202517.3318.6016.7716.8716.871.20%32,472,486
Sep 23, 202515.8016.7715.3516.6716.677.06%17,562,858
Sep 22, 202515.0015.7114.2615.5715.574.78%14,015,937
Sep 19, 202514.1015.2914.0114.8614.865.39%20,708,607
Sep 18, 202514.3514.3813.6314.1014.100.14%13,275,730
Sep 17, 202513.7514.1513.4814.0814.085.00%12,394,143
Sep 16, 202514.2314.4113.1913.4113.41-2.97%13,494,297
Sep 15, 202511.9414.1211.8613.8213.8215.84%19,534,738
Sep 12, 202512.5012.5211.8211.9311.93-4.79%8,385,528
Sep 11, 202512.5112.8712.3212.5312.53-0.79%7,367,159
Sep 10, 202513.0813.2512.5212.6312.63-3.44%13,070,357
Sep 9, 202512.4013.4611.9713.0813.089.92%24,499,249
Sep 8, 202511.6211.9611.2511.9011.902.94%10,099,132
Sep 5, 202511.2311.5710.9411.5611.562.94%8,085,727
Sep 4, 202511.3111.5810.9711.2311.23-1.84%6,637,411
Sep 3, 202511.3311.6011.1211.4411.440.70%8,215,961
Sep 2, 202511.0011.3710.6511.3611.36-1.73%9,573,506
Aug 29, 202512.2412.5011.2911.5611.56-1.03%14,568,961
Aug 28, 202511.6112.0911.2911.6811.682.46%11,837,834
Aug 27, 202512.0812.2511.2611.4011.40-7.39%16,542,365
Aug 26, 202511.5413.3411.4212.3112.3112.63%37,077,815
Aug 25, 202510.7511.1910.5310.9310.933.31%18,559,865
Aug 22, 20259.6610.659.4710.5810.5812.55%22,548,577
Aug 21, 20258.729.418.659.409.4010.20%16,004,453
Aug 20, 20258.438.628.238.538.530.71%9,675,135