Energy Fuels Inc. (UUUU)
NYSEAMERICAN: UUUU · Real-Time Price · USD
10.58
+1.18 (12.55%)
At close: Aug 22, 2025, 4:00 PM
10.63
+0.05 (0.47%)
After-hours: Aug 22, 2025, 8:00 PM EDT
Energy Fuels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 9.66 | 10.65 | 9.47 | 10.58 | 10.58 | 12.55% | 22,384,160 |
| Aug 21, 2025 | 8.72 | 9.41 | 8.65 | 9.40 | 9.40 | 10.20% | 16,004,453 |
| Aug 20, 2025 | 8.43 | 8.62 | 8.23 | 8.53 | 8.53 | 0.71% | 9,675,135 |
| Aug 19, 2025 | 10.45 | 10.48 | 8.16 | 8.47 | 8.47 | -17.93% | 33,697,475 |
| Aug 18, 2025 | 9.84 | 10.33 | 9.48 | 10.32 | 10.32 | 5.41% | 11,837,296 |
| Aug 15, 2025 | 9.80 | 9.90 | 9.33 | 9.79 | 9.79 | - | 7,938,840 |
| Aug 14, 2025 | 9.42 | 10.09 | 9.38 | 9.79 | 9.79 | 2.94% | 10,826,801 |
| Aug 13, 2025 | 9.79 | 10.15 | 9.19 | 9.51 | 9.51 | -0.83% | 11,304,233 |
| Aug 12, 2025 | 9.60 | 9.87 | 9.49 | 9.59 | 9.59 | -0.21% | 7,085,058 |
| Aug 11, 2025 | 9.50 | 10.05 | 9.18 | 9.61 | 9.61 | 0.63% | 8,844,472 |
| Aug 8, 2025 | 9.75 | 10.74 | 9.54 | 9.55 | 9.55 | -0.52% | 15,075,008 |
| Aug 7, 2025 | 9.38 | 9.96 | 9.03 | 9.60 | 9.60 | -0.83% | 11,193,412 |
| Aug 6, 2025 | 10.04 | 10.18 | 9.61 | 9.68 | 9.68 | -2.42% | 11,459,804 |
| Aug 5, 2025 | 9.80 | 10.02 | 9.55 | 9.92 | 9.92 | 2.06% | 10,609,015 |
| Aug 4, 2025 | 8.89 | 9.77 | 8.80 | 9.72 | 9.72 | 9.83% | 8,118,537 |
| Aug 1, 2025 | 8.68 | 8.91 | 8.23 | 8.85 | 8.85 | -2.64% | 14,065,804 |
| Jul 31, 2025 | 8.90 | 9.37 | 8.67 | 9.09 | 9.09 | -0.22% | 15,672,092 |
| Jul 30, 2025 | 9.20 | 9.49 | 8.95 | 9.11 | 9.11 | -3.80% | 10,450,016 |
| Jul 29, 2025 | 10.04 | 10.09 | 9.28 | 9.47 | 9.47 | -5.68% | 10,998,558 |
| Jul 28, 2025 | 10.30 | 10.41 | 9.88 | 10.04 | 10.04 | 0.30% | 13,228,346 |
| Jul 25, 2025 | 10.00 | 10.05 | 9.46 | 10.01 | 10.01 | 0.50% | 12,237,694 |
| Jul 24, 2025 | 9.40 | 10.03 | 9.35 | 9.96 | 9.96 | 5.06% | 12,629,077 |
| Jul 23, 2025 | 9.25 | 9.62 | 9.14 | 9.48 | 9.48 | 3.04% | 9,898,643 |
| Jul 22, 2025 | 8.72 | 9.28 | 8.62 | 9.20 | 9.20 | -0.11% | 11,889,995 |
| Jul 21, 2025 | 9.45 | 9.48 | 8.93 | 9.21 | 9.21 | -1.60% | 14,244,292 |
| Jul 18, 2025 | 9.05 | 9.52 | 8.85 | 9.36 | 9.36 | 2.18% | 19,718,233 |
| Jul 17, 2025 | 8.20 | 9.37 | 8.14 | 9.16 | 9.16 | 11.17% | 28,973,027 |
| Jul 16, 2025 | 7.84 | 8.29 | 7.56 | 8.24 | 8.24 | 6.19% | 22,986,833 |
| Jul 15, 2025 | 7.10 | 7.80 | 6.87 | 7.76 | 7.76 | 10.70% | 23,846,156 |
| Jul 14, 2025 | 6.60 | 7.02 | 6.43 | 7.01 | 7.01 | 6.21% | 15,514,360 |
| Jul 11, 2025 | 6.34 | 6.68 | 6.13 | 6.60 | 6.60 | 1.38% | 15,683,117 |
| Jul 10, 2025 | 6.05 | 6.70 | 6.00 | 6.51 | 6.51 | 16.46% | 31,998,638 |
| Jul 9, 2025 | 5.85 | 5.88 | 5.57 | 5.59 | 5.59 | -4.12% | 6,963,298 |
| Jul 8, 2025 | 6.15 | 6.17 | 5.78 | 5.83 | 5.83 | -5.36% | 7,519,104 |
| Jul 7, 2025 | 6.01 | 6.17 | 5.79 | 6.16 | 6.16 | -0.16% | 7,874,206 |
| Jul 3, 2025 | 6.24 | 6.25 | 6.05 | 6.17 | 6.17 | -1.44% | 5,643,386 |
| Jul 2, 2025 | 5.85 | 6.38 | 5.76 | 6.26 | 6.26 | 8.87% | 16,648,780 |
| Jul 1, 2025 | 5.81 | 5.82 | 5.59 | 5.75 | 5.75 | - | 5,549,697 |
| Jun 30, 2025 | 5.55 | 5.80 | 5.45 | 5.75 | 5.75 | 3.60% | 9,009,885 |
| Jun 27, 2025 | 5.90 | 5.99 | 5.45 | 5.55 | 5.55 | -5.93% | 14,397,756 |
| Jun 26, 2025 | 5.62 | 5.98 | 5.60 | 5.90 | 5.90 | 5.17% | 12,029,750 |
| Jun 25, 2025 | 5.70 | 5.82 | 5.53 | 5.61 | 5.61 | -0.71% | 7,874,192 |
| Jun 24, 2025 | 5.49 | 5.74 | 5.41 | 5.65 | 5.65 | 3.10% | 8,859,032 |
| Jun 23, 2025 | 5.40 | 5.60 | 5.33 | 5.48 | 5.48 | 1.29% | 9,039,119 |
| Jun 20, 2025 | 5.73 | 5.82 | 5.39 | 5.41 | 5.41 | -6.24% | 12,796,456 |
| Jun 18, 2025 | 5.84 | 6.08 | 5.66 | 5.77 | 5.77 | -1.87% | 10,790,922 |
| Jun 17, 2025 | 5.86 | 5.91 | 5.65 | 5.88 | 5.88 | 1.38% | 9,868,458 |
| Jun 16, 2025 | 5.90 | 6.24 | 5.69 | 5.80 | 5.80 | 3.20% | 20,239,967 |
| Jun 13, 2025 | 5.58 | 5.89 | 5.24 | 5.62 | 5.62 | 4.66% | 16,678,251 |
| Jun 12, 2025 | 5.37 | 5.43 | 5.29 | 5.37 | 5.37 | -0.74% | 10,788,634 |