Skip to main content
logo
Energy Fuels Inc. (UUUU)
NYSEAMERICAN: UUUU · Real-Time Price · USD
18.95
+0.61 (3.33%)
At close: Jan 7, 2026, 4:00 PM EST
19.00
+0.05 (0.26%)
After-hours: Jan 7, 2026, 5:45 PM EST

Energy Fuels Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 7, 202618.2419.0317.8118.9518.953.33%12,923,129
Jan 6, 202618.8319.0217.6818.3418.34-0.70%13,540,247
Jan 5, 202617.2718.5416.8318.4718.4710.73%17,870,279
Jan 2, 202614.6617.0714.6616.6816.6814.72%14,709,569
Dec 31, 202514.1014.7814.0614.5414.542.32%6,450,637
Dec 30, 202515.1515.2214.1414.2114.21-5.71%9,143,153
Dec 29, 202514.7016.0014.6515.0715.072.94%11,572,235
Dec 26, 202515.0815.1214.5614.6414.64-3.05%4,131,520
Dec 24, 202515.2015.3014.6915.1015.10-0.53%3,458,602
Dec 23, 202515.0415.9715.0115.1815.180.60%7,917,969
Dec 22, 202515.4015.5314.8815.0915.090.13%8,262,673
Dec 19, 202514.4415.6214.3015.0715.077.80%14,737,315
Dec 18, 202513.6014.1613.5413.9813.983.79%5,888,896
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
Nov 13, 202515.7816.5215.2615.4815.48-2.15%12,737,040
Nov 12, 202515.9016.3115.5815.8215.820.89%9,384,025
Nov 11, 202516.0616.1515.3215.6815.68-4.91%8,671,591
Nov 10, 202516.3816.9216.0916.4916.495.37%14,619,783
Nov 7, 202514.1615.7214.0815.6515.653.51%18,487,994
Nov 6, 202515.7515.9614.6015.1215.12-6.72%24,677,218
Nov 5, 202516.9417.0015.6516.2116.21-4.70%20,486,233
Nov 4, 202516.0018.2015.7617.0117.01-4.44%29,016,879
Nov 3, 202519.6919.8917.4017.8017.80-13.21%37,284,588
Oct 31, 202522.3022.4520.0120.5120.51-6.00%25,952,134
Oct 30, 202521.0022.2519.5621.8221.826.96%27,587,464
Oct 29, 202519.6221.1419.1520.4020.401.85%20,299,729
Oct 28, 202519.7120.9519.2120.0320.034.87%23,180,248
Oct 27, 202520.1020.2617.7819.1019.10-10.62%40,668,180