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

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 21, 20254.344.354.224.28--1.72%163,104
Mar 20, 20254.224.424.194.354.351.64%7,547,841
Mar 19, 20254.254.334.204.284.280.71%5,240,140
Mar 18, 20254.304.314.134.254.25-2.30%8,014,636
Mar 17, 20254.204.404.194.354.355.33%5,771,128
Mar 14, 20254.244.274.114.134.13-1.20%3,980,302
Mar 13, 20254.134.224.084.184.180.48%5,222,290
Mar 12, 20254.244.344.134.164.16-6,347,274
Mar 11, 20253.984.233.954.164.165.05%6,824,768
Mar 10, 20254.004.103.883.963.96-2.70%6,310,637
Mar 7, 20254.114.164.014.074.07-2.86%5,604,473
Mar 6, 20254.054.284.054.194.190.72%7,764,387
Mar 5, 20254.084.204.014.164.162.97%12,266,827
Mar 4, 20253.804.203.744.044.046.32%17,594,294
Mar 3, 20254.154.193.783.803.80-7.77%14,699,956
Feb 28, 20254.114.483.974.124.122.49%15,406,004
Feb 27, 20254.454.543.994.024.02-9.46%20,141,348
Feb 26, 20254.454.614.414.444.441.83%15,825,419
Feb 25, 20254.534.554.294.364.36-4.39%16,789,035
Feb 24, 20254.684.694.524.564.56-1.72%12,817,107
Feb 21, 20254.914.914.574.644.64-4.72%9,810,659
Feb 20, 20254.875.074.864.874.87-7,927,851
Feb 19, 20254.904.904.784.874.87-1.42%6,511,556
Feb 18, 20254.784.984.724.944.942.92%8,835,694
Feb 14, 20254.975.004.744.804.80-4.57%10,618,610
Feb 13, 20255.045.054.895.035.03-8,508,909
Feb 12, 20254.945.114.875.035.031.00%7,945,108
Feb 11, 20255.205.214.964.984.98-1.78%6,577,780
Feb 10, 20255.265.375.055.075.07-2.31%6,709,889
Feb 7, 20255.125.285.085.195.192.37%7,568,958
Feb 6, 20255.305.375.025.075.07-4.88%10,117,590
Feb 5, 20255.395.455.265.335.33-1.48%7,055,574
Feb 4, 20255.455.505.275.415.413.05%7,453,207
Feb 3, 20255.205.555.165.255.25-1.13%8,894,144
Jan 31, 20255.545.595.295.315.31-4.15%7,221,334
Jan 30, 20255.595.775.495.545.54-0.36%7,346,197
Jan 29, 20255.275.665.265.565.565.50%7,112,320
Jan 28, 20255.275.325.105.275.271.93%3,928,848
Jan 27, 20255.445.445.075.175.17-9.46%7,094,916
Jan 24, 20255.905.955.655.715.71-2.89%5,864,445
Jan 23, 20255.745.935.615.885.880.86%6,334,182
Jan 22, 20255.685.925.505.835.834.48%7,518,103
Jan 21, 20255.295.605.285.585.587.10%6,612,179
Jan 17, 20255.085.274.995.215.212.76%5,194,587
Jan 16, 20255.145.194.975.075.07-1.93%5,385,321
Jan 15, 20255.245.325.155.175.170.39%4,563,425
Jan 14, 20255.315.335.125.155.15-1.72%4,789,199
Jan 13, 20255.215.405.125.245.24-0.76%4,700,828
Jan 10, 20255.405.455.265.285.28-2.22%4,384,354
Jan 8, 20255.425.445.215.405.40-0.92%4,526,525