Energy Fuels Inc. (UUUU)
NYSEAMERICAN: UUUU · Real-Time Price · USD
17.23
+0.71 (4.30%)
Oct 6, 2025, 3:05 PM EDT - Market open
Energy Fuels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 17.35 | 18.05 | 17.04 | 17.15 | - | 3.78% | 18,368,290 |
| Oct 3, 2025 | 17.06 | 17.85 | 16.03 | 16.52 | 16.52 | -1.78% | 24,417,170 |
| Oct 2, 2025 | 16.00 | 17.00 | 15.54 | 16.82 | 16.82 | 7.07% | 22,460,555 |
| Oct 1, 2025 | 15.00 | 15.80 | 14.94 | 15.71 | 15.71 | 2.35% | 33,608,419 |
| Sep 30, 2025 | 15.13 | 16.39 | 14.84 | 15.35 | 15.35 | -7.08% | 40,546,190 |
| Sep 29, 2025 | 17.27 | 17.50 | 16.08 | 16.52 | 16.52 | -1.14% | 12,066,461 |
| Sep 26, 2025 | 17.51 | 18.78 | 16.45 | 16.71 | 16.71 | -3.19% | 18,859,072 |
| Sep 25, 2025 | 15.12 | 17.67 | 15.11 | 17.26 | 17.26 | 2.31% | 28,144,021 |
| Sep 24, 2025 | 17.33 | 18.60 | 16.77 | 16.87 | 16.87 | 1.20% | 32,472,486 |
| Sep 23, 2025 | 15.80 | 16.77 | 15.35 | 16.67 | 16.67 | 7.06% | 17,562,858 |
| Sep 22, 2025 | 15.00 | 15.71 | 14.26 | 15.57 | 15.57 | 4.78% | 14,015,937 |
| Sep 19, 2025 | 14.10 | 15.29 | 14.01 | 14.86 | 14.86 | 5.39% | 20,708,607 |
| Sep 18, 2025 | 14.35 | 14.38 | 13.63 | 14.10 | 14.10 | 0.14% | 13,275,730 |
| Sep 17, 2025 | 13.75 | 14.15 | 13.48 | 14.08 | 14.08 | 5.00% | 12,394,143 |
| Sep 16, 2025 | 14.23 | 14.41 | 13.19 | 13.41 | 13.41 | -2.97% | 13,494,297 |
| Sep 15, 2025 | 11.94 | 14.12 | 11.86 | 13.82 | 13.82 | 15.84% | 19,534,738 |
| Sep 12, 2025 | 12.50 | 12.52 | 11.82 | 11.93 | 11.93 | -4.79% | 8,385,528 |
| Sep 11, 2025 | 12.51 | 12.87 | 12.32 | 12.53 | 12.53 | -0.79% | 7,367,159 |
| Sep 10, 2025 | 13.08 | 13.25 | 12.52 | 12.63 | 12.63 | -3.44% | 13,070,357 |
| Sep 9, 2025 | 12.40 | 13.46 | 11.97 | 13.08 | 13.08 | 9.92% | 24,499,249 |
| Sep 8, 2025 | 11.62 | 11.96 | 11.25 | 11.90 | 11.90 | 2.94% | 10,099,132 |
| Sep 5, 2025 | 11.23 | 11.57 | 10.94 | 11.56 | 11.56 | 2.94% | 8,085,727 |
| Sep 4, 2025 | 11.31 | 11.58 | 10.97 | 11.23 | 11.23 | -1.84% | 6,637,411 |
| Sep 3, 2025 | 11.33 | 11.60 | 11.12 | 11.44 | 11.44 | 0.70% | 8,215,961 |
| Sep 2, 2025 | 11.00 | 11.37 | 10.65 | 11.36 | 11.36 | -1.73% | 9,573,506 |
| Aug 29, 2025 | 12.24 | 12.50 | 11.29 | 11.56 | 11.56 | -1.03% | 14,568,961 |
| Aug 28, 2025 | 11.61 | 12.09 | 11.29 | 11.68 | 11.68 | 2.46% | 11,837,834 |
| Aug 27, 2025 | 12.08 | 12.25 | 11.26 | 11.40 | 11.40 | -7.39% | 16,542,365 |
| Aug 26, 2025 | 11.54 | 13.34 | 11.42 | 12.31 | 12.31 | 12.63% | 37,077,815 |
| Aug 25, 2025 | 10.75 | 11.19 | 10.53 | 10.93 | 10.93 | 3.31% | 18,559,865 |
| Aug 22, 2025 | 9.66 | 10.65 | 9.47 | 10.58 | 10.58 | 12.55% | 22,548,577 |
| 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 |