Energy Fuels Inc. (UUUU)
NYSEAMERICAN: UUUU · Real-Time Price · USD
4.340
-0.010 (-0.23%)
Mar 21, 2025, 4:00 PM EST - Market closed
Energy Fuels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 21, 2025 | 4.34 | 4.35 | 4.22 | 4.28 | - | -1.72% | 163,104 |
| Mar 20, 2025 | 4.22 | 4.42 | 4.19 | 4.35 | 4.35 | 1.64% | 7,547,841 |
| Mar 19, 2025 | 4.25 | 4.33 | 4.20 | 4.28 | 4.28 | 0.71% | 5,240,140 |
| Mar 18, 2025 | 4.30 | 4.31 | 4.13 | 4.25 | 4.25 | -2.30% | 8,014,636 |
| Mar 17, 2025 | 4.20 | 4.40 | 4.19 | 4.35 | 4.35 | 5.33% | 5,771,128 |
| Mar 14, 2025 | 4.24 | 4.27 | 4.11 | 4.13 | 4.13 | -1.20% | 3,980,302 |
| Mar 13, 2025 | 4.13 | 4.22 | 4.08 | 4.18 | 4.18 | 0.48% | 5,222,290 |
| Mar 12, 2025 | 4.24 | 4.34 | 4.13 | 4.16 | 4.16 | - | 6,347,274 |
| Mar 11, 2025 | 3.98 | 4.23 | 3.95 | 4.16 | 4.16 | 5.05% | 6,824,768 |
| Mar 10, 2025 | 4.00 | 4.10 | 3.88 | 3.96 | 3.96 | -2.70% | 6,310,637 |
| Mar 7, 2025 | 4.11 | 4.16 | 4.01 | 4.07 | 4.07 | -2.86% | 5,604,473 |
| Mar 6, 2025 | 4.05 | 4.28 | 4.05 | 4.19 | 4.19 | 0.72% | 7,764,387 |
| Mar 5, 2025 | 4.08 | 4.20 | 4.01 | 4.16 | 4.16 | 2.97% | 12,266,827 |
| Mar 4, 2025 | 3.80 | 4.20 | 3.74 | 4.04 | 4.04 | 6.32% | 17,594,294 |
| Mar 3, 2025 | 4.15 | 4.19 | 3.78 | 3.80 | 3.80 | -7.77% | 14,699,956 |
| Feb 28, 2025 | 4.11 | 4.48 | 3.97 | 4.12 | 4.12 | 2.49% | 15,406,004 |
| Feb 27, 2025 | 4.45 | 4.54 | 3.99 | 4.02 | 4.02 | -9.46% | 20,141,348 |
| Feb 26, 2025 | 4.45 | 4.61 | 4.41 | 4.44 | 4.44 | 1.83% | 15,825,419 |
| Feb 25, 2025 | 4.53 | 4.55 | 4.29 | 4.36 | 4.36 | -4.39% | 16,789,035 |
| Feb 24, 2025 | 4.68 | 4.69 | 4.52 | 4.56 | 4.56 | -1.72% | 12,817,107 |
| Feb 21, 2025 | 4.91 | 4.91 | 4.57 | 4.64 | 4.64 | -4.72% | 9,810,659 |
| Feb 20, 2025 | 4.87 | 5.07 | 4.86 | 4.87 | 4.87 | - | 7,927,851 |
| Feb 19, 2025 | 4.90 | 4.90 | 4.78 | 4.87 | 4.87 | -1.42% | 6,511,556 |
| Feb 18, 2025 | 4.78 | 4.98 | 4.72 | 4.94 | 4.94 | 2.92% | 8,835,694 |
| Feb 14, 2025 | 4.97 | 5.00 | 4.74 | 4.80 | 4.80 | -4.57% | 10,618,610 |
| Feb 13, 2025 | 5.04 | 5.05 | 4.89 | 5.03 | 5.03 | - | 8,508,909 |
| Feb 12, 2025 | 4.94 | 5.11 | 4.87 | 5.03 | 5.03 | 1.00% | 7,945,108 |
| Feb 11, 2025 | 5.20 | 5.21 | 4.96 | 4.98 | 4.98 | -1.78% | 6,577,780 |
| Feb 10, 2025 | 5.26 | 5.37 | 5.05 | 5.07 | 5.07 | -2.31% | 6,709,889 |
| Feb 7, 2025 | 5.12 | 5.28 | 5.08 | 5.19 | 5.19 | 2.37% | 7,568,958 |
| Feb 6, 2025 | 5.30 | 5.37 | 5.02 | 5.07 | 5.07 | -4.88% | 10,117,590 |
| Feb 5, 2025 | 5.39 | 5.45 | 5.26 | 5.33 | 5.33 | -1.48% | 7,055,574 |
| Feb 4, 2025 | 5.45 | 5.50 | 5.27 | 5.41 | 5.41 | 3.05% | 7,453,207 |
| Feb 3, 2025 | 5.20 | 5.55 | 5.16 | 5.25 | 5.25 | -1.13% | 8,894,144 |
| Jan 31, 2025 | 5.54 | 5.59 | 5.29 | 5.31 | 5.31 | -4.15% | 7,221,334 |
| Jan 30, 2025 | 5.59 | 5.77 | 5.49 | 5.54 | 5.54 | -0.36% | 7,346,197 |
| Jan 29, 2025 | 5.27 | 5.66 | 5.26 | 5.56 | 5.56 | 5.50% | 7,112,320 |
| Jan 28, 2025 | 5.27 | 5.32 | 5.10 | 5.27 | 5.27 | 1.93% | 3,928,848 |
| Jan 27, 2025 | 5.44 | 5.44 | 5.07 | 5.17 | 5.17 | -9.46% | 7,094,916 |
| Jan 24, 2025 | 5.90 | 5.95 | 5.65 | 5.71 | 5.71 | -2.89% | 5,864,445 |
| Jan 23, 2025 | 5.74 | 5.93 | 5.61 | 5.88 | 5.88 | 0.86% | 6,334,182 |
| Jan 22, 2025 | 5.68 | 5.92 | 5.50 | 5.83 | 5.83 | 4.48% | 7,518,103 |
| Jan 21, 2025 | 5.29 | 5.60 | 5.28 | 5.58 | 5.58 | 7.10% | 6,612,179 |
| Jan 17, 2025 | 5.08 | 5.27 | 4.99 | 5.21 | 5.21 | 2.76% | 5,194,587 |
| Jan 16, 2025 | 5.14 | 5.19 | 4.97 | 5.07 | 5.07 | -1.93% | 5,385,321 |
| Jan 15, 2025 | 5.24 | 5.32 | 5.15 | 5.17 | 5.17 | 0.39% | 4,563,425 |
| Jan 14, 2025 | 5.31 | 5.33 | 5.12 | 5.15 | 5.15 | -1.72% | 4,789,199 |
| Jan 13, 2025 | 5.21 | 5.40 | 5.12 | 5.24 | 5.24 | -0.76% | 4,700,828 |
| Jan 10, 2025 | 5.40 | 5.45 | 5.26 | 5.28 | 5.28 | -2.22% | 4,384,354 |
| Jan 8, 2025 | 5.42 | 5.44 | 5.21 | 5.40 | 5.40 | -0.92% | 4,526,525 |