Energy Fuels Inc. (UUUU)
NYSEAMERICAN: UUUU · Real-Time Price · USD
6.56
+0.04 (0.69%)
Jul 11, 2025, 3:47 PM - Market open

Energy Fuels Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 11, 2025 6.34 6.68 6.13 6.62 - 1.61% 12,621,242
Jul 10, 2025 6.05 6.70 6.00 6.51 6.51 16.46% 31,998,638
Jul 9, 2025 5.85 5.88 5.57 5.59 5.59 -4.12% 6,963,298
Jul 8, 2025 6.15 6.17 5.78 5.83 5.83 -5.36% 7,519,104
Jul 7, 2025 6.01 6.17 5.79 6.16 6.16 -0.16% 7,874,206
Jul 3, 2025 6.24 6.25 6.05 6.17 6.17 -1.44% 5,643,386
Jul 2, 2025 5.85 6.38 5.76 6.26 6.26 8.87% 16,648,780
Jul 1, 2025 5.81 5.82 5.59 5.75 5.75 - 5,549,697
Jun 30, 2025 5.55 5.80 5.45 5.75 5.75 3.60% 9,009,885
Jun 27, 2025 5.90 5.99 5.45 5.55 5.55 -5.93% 14,397,756
Jun 26, 2025 5.62 5.98 5.60 5.90 5.90 5.17% 12,029,750
Jun 25, 2025 5.70 5.82 5.53 5.61 5.61 -0.71% 7,874,192
Jun 24, 2025 5.49 5.74 5.41 5.65 5.65 3.10% 8,859,032
Jun 23, 2025 5.40 5.60 5.33 5.48 5.48 1.29% 9,039,119
Jun 20, 2025 5.73 5.82 5.39 5.41 5.41 -6.24% 12,796,456
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