Skip to main content
logo
Energy Fuels Inc. (UUUU)
NYSEAMERICAN: UUUU · Real-Time Price · USD
27.72
+3.56 (14.74%)
At close: Jan 28, 2026, 4:00 PM EST
26.55
-1.17 (-4.22%)
Pre-market: Jan 29, 2026, 8:59 AM EST

Energy Fuels Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 28, 202625.0027.9024.5227.7227.7214.74%27,702,764
Jan 27, 202622.9724.4322.4524.1624.163.56%15,032,908
Jan 26, 202626.7626.9622.5123.3323.33-8.51%25,375,048
Jan 23, 202624.5626.0723.9325.5025.504.42%16,557,827
Jan 22, 202622.3625.0922.2224.4224.428.44%19,612,248
Jan 21, 202622.6623.2420.8822.5222.52-4.25%24,151,548
Jan 20, 202621.4324.3521.2923.5223.527.20%26,048,646
Jan 16, 202621.2122.3520.9021.9421.944.88%15,691,486
Jan 15, 202620.9322.4820.5320.9220.920.05%19,536,034
Jan 14, 202619.5621.3718.9120.9120.917.67%15,846,837
Jan 13, 202619.5320.1019.0519.4219.420.83%10,054,893
Jan 12, 202618.3219.8017.7519.2619.266.06%11,268,941
Jan 9, 202619.1019.9617.9618.1618.16-2.31%14,919,610
Jan 8, 202619.5319.5718.3518.5918.59-1.90%14,200,086
Jan 7, 202618.2419.0317.8118.9518.953.33%12,986,200
Jan 6, 202618.8319.0217.6818.3418.34-0.70%13,814,168
Jan 5, 202617.2718.5416.8318.4718.4710.73%18,296,481
Jan 2, 202614.6617.0714.6616.6816.6814.72%14,928,377
Dec 31, 202514.1014.7814.0614.5414.542.32%6,486,395
Dec 30, 202515.1515.2214.1414.2114.21-5.71%9,203,157
Dec 29, 202514.7016.0014.6515.0715.072.94%11,608,936
Dec 26, 202515.0815.1214.5614.6414.64-3.05%4,169,629
Dec 24, 202515.2015.3014.6915.1015.10-0.53%3,469,041
Dec 23, 202515.0415.9715.0115.1815.180.60%8,067,475
Dec 22, 202515.4015.5314.8815.0915.090.13%8,401,757
Dec 19, 202514.4415.6214.3015.0715.077.80%15,293,229
Dec 18, 202513.6014.1613.5413.9813.983.79%5,892,934
Dec 17, 202514.1214.4213.4013.4713.47-4.33%6,215,050
Dec 16, 202513.3614.3313.3614.0814.080.43%6,089,648
Dec 15, 202514.7615.2913.9814.0214.02-3.77%7,129,382
Dec 12, 202516.0016.0214.2014.5714.57-7.90%10,004,025
Dec 11, 202514.6316.0414.5315.8215.826.46%9,557,924
Dec 10, 202515.2515.2614.1514.8614.86-3.51%9,548,187
Dec 9, 202515.2915.6614.9815.4015.40-0.58%6,058,972
Dec 8, 202515.6815.9215.2615.4915.49-0.77%5,988,230
Dec 5, 202516.6016.6315.1315.6115.61-4.35%11,619,202
Dec 4, 202515.0816.5214.7416.3216.328.08%15,500,544
Dec 3, 202515.3515.4914.7015.1015.100.33%8,370,714
Dec 2, 202514.2015.0814.1415.0515.056.97%7,872,714
Dec 1, 202514.2014.6013.9214.0714.07-2.29%7,793,716
Nov 28, 202514.5714.8314.2014.4014.400.28%5,193,843
Nov 26, 202514.7514.8014.3214.3614.36-0.97%7,545,308
Nov 25, 202513.9014.5913.4414.5014.503.79%9,804,813
Nov 24, 202513.0014.0812.8013.9713.979.31%11,888,724
Nov 21, 202512.8312.9512.0812.7812.78-3.26%16,878,947
Nov 20, 202515.9916.0613.1713.2113.21-14.72%21,052,405
Nov 19, 202515.3616.2115.1115.4915.492.92%14,640,207
Nov 18, 202514.5715.5714.5315.0515.050.60%10,761,615
Nov 17, 202515.1415.7814.7714.9614.96-3.79%8,491,072
Nov 14, 202514.5016.4314.2715.5515.550.45%13,517,774