Energy Fuels Inc. (UUUU)
NYSEAMERICAN: UUUU · Real-Time Price · USD
4.890
-0.140 (-2.78%)
May 30, 2025, 4:00 PM - Market closed
Energy Fuels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 4.98 | 4.98 | 4.85 | 4.89 | 4.89 | -2.78% | 8,591,232 |
| 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 |
| Apr 8, 2025 | 3.59 | 3.65 | 3.36 | 3.44 | 3.44 | -0.29% | 8,770,431 |
| Apr 7, 2025 | 3.21 | 3.63 | 3.20 | 3.45 | 3.45 | - | 10,159,551 |
| Apr 4, 2025 | 3.53 | 3.55 | 3.29 | 3.45 | 3.45 | -4.96% | 8,793,204 |
| Apr 3, 2025 | 3.56 | 3.74 | 3.50 | 3.63 | 3.63 | -3.71% | 5,110,913 |
| Apr 2, 2025 | 3.63 | 3.79 | 3.58 | 3.77 | 3.77 | 2.72% | 3,852,159 |
| Apr 1, 2025 | 3.73 | 3.76 | 3.60 | 3.67 | 3.67 | -1.61% | 4,780,181 |
| Mar 31, 2025 | 3.70 | 3.78 | 3.55 | 3.73 | 3.73 | -0.53% | 11,389,234 |
| Mar 28, 2025 | 4.00 | 4.04 | 3.75 | 3.75 | 3.75 | -6.72% | 5,673,998 |
| Mar 27, 2025 | 4.22 | 4.22 | 4.02 | 4.02 | 4.02 | -2.66% | 5,552,800 |
| Mar 26, 2025 | 4.19 | 4.23 | 4.11 | 4.13 | 4.13 | -1.20% | 6,344,295 |
| Mar 25, 2025 | 4.29 | 4.32 | 4.13 | 4.18 | 4.18 | -2.56% | 5,730,355 |
| Mar 24, 2025 | 4.44 | 4.45 | 4.27 | 4.29 | 4.29 | -1.61% | 5,767,429 |
| Mar 21, 2025 | 4.30 | 4.38 | 4.22 | 4.36 | 4.36 | 0.23% | 8,859,444 |
| Mar 20, 2025 | 4.22 | 4.42 | 4.19 | 4.35 | 4.35 | 1.64% | 7,547,841 |