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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |