Energy Fuels Inc. (UUUU)
NYSEAMERICAN: UUUU · Real-Time Price · USD
5.11
-0.09 (-1.73%)
At close: Dec 30, 2024, 4:00 PM
5.12
+0.01 (0.20%)
After-hours: Dec 30, 2024, 7:57 PM EST
Energy Fuels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2024 | 5.12 | 5.24 | 5.10 | 5.11 | 5.11 | -1.73% | 3,731,469 |
| Dec 27, 2024 | 5.30 | 5.36 | 5.07 | 5.20 | 5.20 | -2.44% | 5,560,930 |
| Dec 26, 2024 | 5.30 | 5.37 | 5.26 | 5.33 | 5.33 | -0.37% | 2,678,511 |
| Dec 24, 2024 | 5.52 | 5.55 | 5.23 | 5.35 | 5.35 | -0.93% | 2,134,844 |
| Dec 23, 2024 | 5.35 | 5.45 | 5.30 | 5.40 | 5.40 | 1.89% | 4,329,408 |
| Dec 20, 2024 | 5.33 | 5.45 | 5.28 | 5.30 | 5.30 | -2.03% | 5,606,678 |
| Dec 19, 2024 | 5.41 | 5.52 | 5.38 | 5.41 | 5.41 | 1.12% | 3,362,963 |
| Dec 18, 2024 | 5.58 | 5.78 | 5.33 | 5.35 | 5.35 | -3.60% | 5,773,345 |
| Dec 17, 2024 | 5.74 | 5.80 | 5.53 | 5.55 | 5.55 | -4.80% | 4,952,776 |
| Dec 16, 2024 | 5.97 | 5.99 | 5.80 | 5.83 | 5.83 | -2.35% | 4,970,838 |
| Dec 13, 2024 | 6.15 | 6.22 | 5.95 | 5.97 | 5.97 | -3.08% | 3,468,635 |
| Dec 12, 2024 | 6.35 | 6.43 | 6.14 | 6.16 | 6.16 | -3.75% | 4,974,992 |
| Dec 11, 2024 | 6.45 | 6.48 | 6.26 | 6.40 | 6.40 | -0.16% | 3,978,873 |
| Dec 10, 2024 | 6.41 | 6.49 | 6.30 | 6.41 | 6.41 | 0.63% | 3,302,032 |
| Dec 9, 2024 | 6.83 | 6.84 | 6.37 | 6.37 | 6.37 | -4.78% | 4,140,521 |
| Dec 6, 2024 | 6.73 | 6.85 | 6.63 | 6.69 | 6.69 | -0.89% | 3,526,730 |
| Dec 5, 2024 | 6.80 | 6.89 | 6.58 | 6.75 | 6.75 | -1.89% | 6,184,841 |
| Dec 4, 2024 | 7.06 | 7.20 | 6.84 | 6.88 | 6.88 | -1.43% | 3,465,508 |
| Dec 3, 2024 | 7.10 | 7.12 | 6.77 | 6.98 | 6.98 | -0.71% | 3,910,432 |
| Dec 2, 2024 | 7.36 | 7.38 | 6.97 | 7.03 | 7.03 | -3.17% | 7,356,115 |
| Nov 29, 2024 | 7.09 | 7.47 | 7.03 | 7.26 | 7.26 | 6.76% | 4,329,798 |
| Nov 27, 2024 | 6.98 | 7.10 | 6.80 | 6.80 | 6.80 | -2.02% | 4,619,555 |
| Nov 26, 2024 | 6.99 | 7.25 | 6.87 | 6.94 | 6.94 | -0.29% | 4,028,232 |
| Nov 25, 2024 | 7.06 | 7.10 | 6.76 | 6.96 | 6.96 | -0.29% | 4,892,830 |
| Nov 22, 2024 | 7.06 | 7.13 | 6.82 | 6.98 | 6.98 | -1.13% | 4,583,753 |
| Nov 21, 2024 | 7.02 | 7.13 | 6.88 | 7.06 | 7.06 | 1.73% | 4,071,667 |
| Nov 20, 2024 | 7.17 | 7.19 | 6.78 | 6.94 | 6.94 | -4.01% | 4,652,421 |
| Nov 19, 2024 | 7.30 | 7.32 | 7.14 | 7.23 | 7.23 | -0.82% | 3,706,252 |
| Nov 18, 2024 | 7.05 | 7.34 | 6.88 | 7.29 | 7.29 | 9.79% | 8,021,105 |
| Nov 15, 2024 | 6.75 | 7.15 | 6.55 | 6.64 | 6.64 | -0.90% | 6,695,617 |
| Nov 14, 2024 | 6.40 | 6.70 | 6.36 | 6.70 | 6.70 | 5.02% | 3,782,858 |
| Nov 13, 2024 | 6.80 | 6.87 | 6.34 | 6.38 | 6.38 | -4.92% | 3,636,279 |
| Nov 12, 2024 | 6.45 | 6.78 | 6.33 | 6.71 | 6.71 | 4.52% | 3,961,988 |
| Nov 11, 2024 | 6.34 | 6.46 | 6.00 | 6.42 | 6.42 | 1.74% | 3,849,119 |
| Nov 8, 2024 | 6.40 | 6.53 | 6.12 | 6.31 | 6.31 | -0.63% | 2,905,510 |
| Nov 7, 2024 | 6.09 | 6.44 | 6.09 | 6.35 | 6.35 | 4.96% | 3,348,689 |
| Nov 6, 2024 | 6.10 | 6.17 | 5.72 | 6.05 | 6.05 | 3.42% | 4,814,944 |
| Nov 5, 2024 | 5.64 | 5.87 | 5.58 | 5.85 | 5.85 | 3.91% | 3,098,433 |
| Nov 4, 2024 | 5.49 | 5.67 | 5.33 | 5.63 | 5.63 | 0.54% | 4,851,356 |
| Nov 1, 2024 | 5.88 | 5.97 | 5.56 | 5.60 | 5.60 | -6.98% | 6,035,093 |
| Oct 31, 2024 | 6.30 | 6.38 | 5.93 | 6.02 | 6.02 | -4.90% | 3,740,319 |
| Oct 30, 2024 | 6.36 | 6.50 | 6.30 | 6.33 | 6.33 | -1.40% | 3,552,614 |
| Oct 29, 2024 | 6.54 | 6.56 | 6.36 | 6.42 | 6.42 | -1.08% | 2,345,270 |
| Oct 28, 2024 | 6.21 | 6.54 | 6.20 | 6.49 | 6.49 | 5.19% | 3,670,145 |
| Oct 25, 2024 | 6.24 | 6.33 | 6.11 | 6.17 | 6.17 | - | 2,722,445 |
| Oct 24, 2024 | 6.39 | 6.45 | 6.07 | 6.17 | 6.17 | -2.99% | 3,654,590 |
| Oct 23, 2024 | 6.60 | 6.70 | 6.27 | 6.36 | 6.36 | -4.65% | 3,718,835 |
| Oct 22, 2024 | 6.82 | 6.92 | 6.49 | 6.67 | 6.67 | -3.89% | 3,418,747 |
| Oct 21, 2024 | 7.05 | 7.09 | 6.71 | 6.94 | 6.94 | 1.46% | 5,479,832 |
| Oct 18, 2024 | 6.79 | 7.04 | 6.54 | 6.84 | 6.84 | 3.01% | 5,644,775 |
| Oct 17, 2024 | 6.72 | 6.97 | 6.54 | 6.64 | 6.64 | 0.61% | 9,225,489 |
| Oct 16, 2024 | 5.90 | 6.73 | 5.86 | 6.60 | 6.60 | 15.38% | 11,187,652 |
| Oct 15, 2024 | 5.74 | 5.74 | 5.45 | 5.72 | 5.72 | -0.35% | 2,844,295 |
| Oct 14, 2024 | 5.60 | 5.74 | 5.53 | 5.74 | 5.74 | 3.80% | 2,126,193 |
| Oct 11, 2024 | 5.45 | 5.54 | 5.34 | 5.53 | 5.53 | 2.41% | 1,909,523 |
| Oct 10, 2024 | 5.34 | 5.45 | 5.30 | 5.40 | 5.40 | 0.19% | 2,173,299 |
| Oct 9, 2024 | 5.49 | 5.54 | 5.33 | 5.39 | 5.39 | -3.58% | 2,284,325 |
| Oct 8, 2024 | 5.27 | 5.62 | 5.26 | 5.59 | 5.59 | 3.52% | 2,219,833 |
| Oct 7, 2024 | 5.70 | 5.74 | 5.29 | 5.40 | 5.40 | -4.76% | 3,124,487 |
| Oct 4, 2024 | 5.65 | 5.73 | 5.55 | 5.67 | 5.67 | 1.07% | 2,776,546 |
| Oct 3, 2024 | 5.97 | 6.00 | 5.59 | 5.61 | 5.61 | -4.92% | 3,295,112 |
| Oct 2, 2024 | 5.63 | 5.92 | 5.59 | 5.90 | 5.90 | 5.55% | 3,095,650 |
| Oct 1, 2024 | 5.50 | 5.72 | 5.49 | 5.59 | 5.59 | 1.82% | 1,967,771 |
| Sep 30, 2024 | 5.56 | 5.68 | 5.41 | 5.49 | 5.49 | -0.90% | 3,543,453 |
| Sep 27, 2024 | 5.56 | 5.66 | 5.45 | 5.54 | 5.54 | -0.36% | 1,694,675 |
| Sep 26, 2024 | 5.69 | 5.79 | 5.52 | 5.56 | 5.56 | -0.89% | 2,912,419 |
| Sep 25, 2024 | 5.44 | 5.65 | 5.41 | 5.61 | 5.61 | 2.75% | 3,196,951 |
| Sep 24, 2024 | 5.54 | 5.56 | 5.38 | 5.46 | 5.46 | 1.68% | 2,897,385 |
| Sep 23, 2024 | 5.38 | 5.51 | 5.27 | 5.37 | 5.37 | 1.32% | 5,269,338 |
| Sep 20, 2024 | 5.20 | 5.35 | 5.05 | 5.30 | 5.30 | 7.07% | 7,722,522 |
| Sep 19, 2024 | 4.90 | 5.02 | 4.85 | 4.95 | 4.95 | 5.77% | 2,710,120 |
| Sep 18, 2024 | 4.74 | 4.90 | 4.62 | 4.68 | 4.68 | -1.06% | 3,413,025 |
| Sep 17, 2024 | 4.69 | 4.80 | 4.66 | 4.73 | 4.73 | 1.28% | 2,705,083 |
| Sep 16, 2024 | 4.76 | 4.83 | 4.55 | 4.67 | 4.67 | -1.06% | 3,252,410 |
| Sep 13, 2024 | 5.12 | 5.15 | 4.72 | 4.72 | 4.72 | -7.27% | 7,157,607 |
| Sep 12, 2024 | 4.94 | 5.14 | 4.93 | 5.09 | 5.09 | 3.88% | 4,158,690 |
| Sep 11, 2024 | 4.49 | 4.94 | 4.47 | 4.90 | 4.90 | 8.41% | 4,980,840 |
| Sep 10, 2024 | 4.30 | 4.55 | 4.29 | 4.52 | 4.52 | 5.61% | 2,838,027 |
| Sep 9, 2024 | 4.31 | 4.36 | 4.26 | 4.28 | 4.28 | -0.47% | 2,235,807 |
| Sep 6, 2024 | 4.37 | 4.44 | 4.21 | 4.30 | 4.30 | -1.60% | 2,372,903 |
| Sep 5, 2024 | 4.48 | 4.48 | 4.33 | 4.37 | 4.37 | -0.46% | 2,252,431 |
| Sep 4, 2024 | 4.33 | 4.49 | 4.33 | 4.39 | 4.39 | -0.23% | 2,412,061 |
| Sep 3, 2024 | 4.82 | 4.83 | 4.33 | 4.40 | 4.40 | -10.20% | 4,232,968 |
| Aug 30, 2024 | 4.79 | 4.90 | 4.76 | 4.90 | 4.90 | 2.30% | 2,406,116 |
| Aug 29, 2024 | 4.74 | 4.87 | 4.68 | 4.79 | 4.79 | 1.91% | 2,120,844 |
| Aug 28, 2024 | 4.81 | 4.86 | 4.69 | 4.70 | 4.70 | -3.29% | 2,434,495 |
| Aug 27, 2024 | 4.85 | 4.87 | 4.69 | 4.86 | 4.86 | -0.21% | 2,831,387 |
| Aug 26, 2024 | 4.96 | 5.09 | 4.87 | 4.87 | 4.87 | -0.81% | 3,420,992 |
| Aug 23, 2024 | 4.81 | 5.09 | 4.77 | 4.91 | 4.91 | 6.74% | 4,516,487 |
| Aug 22, 2024 | 4.84 | 4.88 | 4.60 | 4.60 | 4.60 | -5.35% | 2,070,105 |
| Aug 21, 2024 | 4.76 | 4.89 | 4.72 | 4.86 | 4.86 | 2.97% | 2,286,126 |
| Aug 20, 2024 | 4.71 | 4.77 | 4.63 | 4.72 | 4.72 | 0.64% | 2,180,439 |
| Aug 19, 2024 | 4.65 | 4.84 | 4.64 | 4.69 | 4.69 | 1.30% | 2,513,837 |
| Aug 16, 2024 | 4.67 | 4.67 | 4.58 | 4.63 | 4.63 | -0.86% | 1,702,697 |
| Aug 15, 2024 | 4.57 | 4.82 | 4.57 | 4.67 | 4.67 | 3.09% | 2,017,808 |
| Aug 14, 2024 | 4.54 | 4.65 | 4.53 | 4.53 | 4.53 | -0.22% | 2,214,179 |
| Aug 13, 2024 | 4.62 | 4.62 | 4.50 | 4.54 | 4.54 | -1.09% | 1,685,400 |
| Aug 12, 2024 | 4.49 | 4.70 | 4.48 | 4.59 | 4.59 | 3.38% | 2,673,095 |
| Aug 9, 2024 | 4.43 | 4.57 | 4.40 | 4.44 | 4.44 | -2.42% | 2,759,449 |
| Aug 8, 2024 | 4.52 | 4.59 | 4.45 | 4.55 | 4.55 | 2.25% | 2,671,436 |