Energy Fuels Inc. (UUUU)
NYSEAMERICAN: UUUU · Real-Time Price · USD
5.41
-0.36 (-6.24%)
Jun 20, 2025, 4:00 PM - Market closed
Energy Fuels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 5.73 | 5.82 | 5.39 | 5.41 | 5.41 | -6.24% | 12,459,975 |
| 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 |
| Jun 11, 2025 | 5.40 | 5.67 | 5.33 | 5.41 | 5.41 | 0.93% | 13,301,115 |
| Jun 10, 2025 | 5.70 | 5.70 | 5.30 | 5.36 | 5.36 | -5.13% | 10,105,490 |
| Jun 9, 2025 | 5.56 | 5.90 | 5.52 | 5.65 | 5.65 | 3.29% | 14,323,599 |
| Jun 6, 2025 | 5.67 | 5.67 | 5.28 | 5.47 | 5.47 | -1.97% | 11,024,232 |
| Jun 5, 2025 | 5.74 | 5.76 | 5.38 | 5.58 | 5.58 | -2.45% | 10,432,830 |
| Jun 4, 2025 | 5.61 | 5.82 | 5.43 | 5.72 | 5.72 | 2.51% | 12,927,998 |
| Jun 3, 2025 | 5.28 | 5.74 | 5.14 | 5.58 | 5.58 | 14.58% | 20,613,956 |
| Jun 2, 2025 | 4.95 | 5.00 | 4.82 | 4.87 | 4.87 | -0.41% | 6,032,166 |
| May 30, 2025 | 4.98 | 4.98 | 4.85 | 4.89 | 4.89 | -2.78% | 8,620,908 |
| May 29, 2025 | 5.27 | 5.32 | 5.00 | 5.03 | 5.03 | -5.45% | 10,279,100 |
| May 28, 2025 | 5.40 | 5.55 | 5.29 | 5.32 | 5.32 | -2.39% | 10,053,185 |
| May 27, 2025 | 5.59 | 5.60 | 5.35 | 5.45 | 5.45 | 0.93% | 17,071,995 |
| May 23, 2025 | 5.00 | 5.44 | 4.74 | 5.40 | 5.40 | 20.00% | 33,177,758 |
| May 22, 2025 | 4.48 | 4.54 | 4.36 | 4.50 | 4.50 | 0.45% | 7,968,597 |
| May 21, 2025 | 4.40 | 4.63 | 4.39 | 4.48 | 4.48 | 1.82% | 6,978,419 |
| May 20, 2025 | 4.33 | 4.41 | 4.24 | 4.40 | 4.40 | 1.15% | 4,346,488 |
| May 19, 2025 | 4.32 | 4.36 | 4.20 | 4.35 | 4.35 | -0.46% | 3,861,166 |
| May 16, 2025 | 4.42 | 4.46 | 4.31 | 4.37 | 4.37 | -2.02% | 7,796,617 |
| May 15, 2025 | 4.49 | 4.53 | 4.41 | 4.46 | 4.46 | -2.41% | 5,566,904 |
| May 14, 2025 | 4.52 | 4.65 | 4.46 | 4.57 | 4.57 | 1.11% | 8,789,168 |
| May 13, 2025 | 4.70 | 4.70 | 4.52 | 4.52 | 4.52 | -3.00% | 6,277,186 |
| May 12, 2025 | 4.80 | 4.90 | 4.64 | 4.66 | 4.66 | -2.10% | 6,206,413 |
| May 9, 2025 | 4.87 | 4.87 | 4.60 | 4.76 | 4.76 | - | 11,485,619 |
| May 8, 2025 | 4.80 | 4.90 | 4.62 | 4.76 | 4.76 | 0.21% | 9,232,744 |
| May 7, 2025 | 4.58 | 4.83 | 4.53 | 4.75 | 4.75 | 3.04% | 10,550,413 |
| May 6, 2025 | 4.47 | 4.65 | 4.35 | 4.61 | 4.61 | 1.77% | 10,530,642 |
| May 5, 2025 | 4.65 | 4.65 | 4.37 | 4.53 | 4.53 | -2.16% | 6,856,219 |
| May 2, 2025 | 4.61 | 4.85 | 4.56 | 4.63 | 4.63 | 1.76% | 10,642,940 |
| May 1, 2025 | 4.58 | 4.76 | 4.43 | 4.55 | 4.55 | 0.66% | 8,477,204 |
| Apr 30, 2025 | 4.35 | 4.62 | 4.26 | 4.52 | 4.52 | 1.57% | 6,702,146 |
| Apr 29, 2025 | 4.59 | 4.62 | 4.44 | 4.45 | 4.45 | -3.47% | 4,414,015 |
| Apr 28, 2025 | 4.52 | 4.63 | 4.41 | 4.61 | 4.61 | 2.22% | 6,228,391 |
| Apr 25, 2025 | 4.75 | 4.77 | 4.50 | 4.51 | 4.51 | -6.24% | 7,442,564 |
| Apr 24, 2025 | 4.51 | 4.83 | 4.51 | 4.81 | 4.81 | 7.37% | 8,927,360 |
| Apr 23, 2025 | 4.45 | 4.55 | 4.39 | 4.48 | 4.48 | 2.99% | 8,465,358 |
| Apr 22, 2025 | 4.58 | 4.65 | 4.31 | 4.35 | 4.35 | -3.12% | 8,045,175 |
| Apr 21, 2025 | 5.08 | 5.10 | 4.36 | 4.49 | 4.49 | -9.29% | 11,300,184 |
| Apr 17, 2025 | 4.91 | 5.12 | 4.62 | 4.95 | 4.95 | 11.74% | 21,033,119 |
| Apr 16, 2025 | 4.14 | 4.67 | 4.14 | 4.43 | 4.43 | 7.26% | 13,294,888 |
| Apr 15, 2025 | 4.32 | 4.39 | 4.06 | 4.13 | 4.13 | -2.82% | 5,507,602 |
| Apr 14, 2025 | 4.30 | 4.36 | 4.14 | 4.25 | 4.25 | 3.41% | 9,743,505 |
| Apr 11, 2025 | 3.79 | 4.17 | 3.79 | 4.11 | 4.11 | 8.44% | 8,112,820 |
| Apr 10, 2025 | 3.64 | 3.82 | 3.64 | 3.79 | 3.79 | -0.52% | 6,303,207 |
| Apr 9, 2025 | 3.41 | 3.87 | 3.37 | 3.81 | 3.81 | 10.76% | 10,685,840 |