Energy Fuels Inc. (UUUU)
NYSEAMERICAN: UUUU · Real-Time Price · USD
4.760
0.00 (0.00%)
At close: May 9, 2025, 4:00 PM
4.760
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT
Energy Fuels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 4.87 | 4.87 | 4.60 | 4.76 | 4.76 | - | 11,462,293 |
| 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 |
| Apr 29, 2025 | 4.59 | 4.62 | 4.44 | 4.45 | 4.45 | -3.47% | 4,414,015 |
| Apr 28, 2025 | 4.52 | 4.63 | 4.41 | 4.61 | 4.61 | 2.22% | 6,228,391 |
| Apr 25, 2025 | 4.75 | 4.77 | 4.50 | 4.51 | 4.51 | -6.24% | 7,442,564 |
| Apr 24, 2025 | 4.51 | 4.83 | 4.51 | 4.81 | 4.81 | 7.37% | 8,927,360 |
| Apr 23, 2025 | 4.45 | 4.55 | 4.39 | 4.48 | 4.48 | 2.99% | 8,465,358 |
| Apr 22, 2025 | 4.58 | 4.65 | 4.31 | 4.35 | 4.35 | -3.12% | 8,045,175 |
| Apr 21, 2025 | 5.08 | 5.10 | 4.36 | 4.49 | 4.49 | -9.29% | 11,300,184 |
| Apr 17, 2025 | 4.91 | 5.12 | 4.62 | 4.95 | 4.95 | 11.74% | 21,033,119 |
| Apr 16, 2025 | 4.14 | 4.67 | 4.14 | 4.43 | 4.43 | 7.26% | 13,294,888 |
| Apr 15, 2025 | 4.32 | 4.39 | 4.06 | 4.13 | 4.13 | -2.82% | 5,507,602 |
| Apr 14, 2025 | 4.30 | 4.36 | 4.14 | 4.25 | 4.25 | 3.41% | 9,743,505 |
| Apr 11, 2025 | 3.79 | 4.17 | 3.79 | 4.11 | 4.11 | 8.44% | 8,112,820 |
| Apr 10, 2025 | 3.64 | 3.82 | 3.64 | 3.79 | 3.79 | -0.52% | 6,303,207 |
| Apr 9, 2025 | 3.41 | 3.87 | 3.37 | 3.81 | 3.81 | 10.76% | 10,685,840 |
| Apr 8, 2025 | 3.59 | 3.65 | 3.36 | 3.44 | 3.44 | -0.29% | 8,770,431 |
| Apr 7, 2025 | 3.21 | 3.63 | 3.20 | 3.45 | 3.45 | - | 10,159,551 |
| Apr 4, 2025 | 3.53 | 3.55 | 3.29 | 3.45 | 3.45 | -4.96% | 8,793,204 |
| Apr 3, 2025 | 3.56 | 3.74 | 3.50 | 3.63 | 3.63 | -3.71% | 5,110,913 |
| Apr 2, 2025 | 3.63 | 3.79 | 3.58 | 3.77 | 3.77 | 2.72% | 3,852,159 |
| Apr 1, 2025 | 3.73 | 3.76 | 3.60 | 3.67 | 3.67 | -1.61% | 4,780,181 |
| Mar 31, 2025 | 3.70 | 3.78 | 3.55 | 3.73 | 3.73 | -0.53% | 11,389,234 |
| Mar 28, 2025 | 4.00 | 4.04 | 3.75 | 3.75 | 3.75 | -6.72% | 5,673,998 |
| Mar 27, 2025 | 4.22 | 4.22 | 4.02 | 4.02 | 4.02 | -2.66% | 5,552,800 |
| Mar 26, 2025 | 4.19 | 4.23 | 4.11 | 4.13 | 4.13 | -1.20% | 6,344,295 |
| Mar 25, 2025 | 4.29 | 4.32 | 4.13 | 4.18 | 4.18 | -2.56% | 5,730,355 |
| Mar 24, 2025 | 4.44 | 4.45 | 4.27 | 4.29 | 4.29 | -1.61% | 5,767,429 |
| Mar 21, 2025 | 4.30 | 4.38 | 4.22 | 4.36 | 4.36 | 0.23% | 8,859,444 |
| Mar 20, 2025 | 4.22 | 4.42 | 4.19 | 4.35 | 4.35 | 1.64% | 7,547,841 |
| Mar 19, 2025 | 4.25 | 4.33 | 4.20 | 4.28 | 4.28 | 0.71% | 5,240,140 |
| Mar 18, 2025 | 4.30 | 4.31 | 4.13 | 4.25 | 4.25 | -2.30% | 8,014,636 |
| Mar 17, 2025 | 4.20 | 4.40 | 4.19 | 4.35 | 4.35 | 5.33% | 5,771,128 |
| Mar 14, 2025 | 4.24 | 4.27 | 4.11 | 4.13 | 4.13 | -1.20% | 3,980,302 |
| Mar 13, 2025 | 4.13 | 4.22 | 4.08 | 4.18 | 4.18 | 0.48% | 5,222,290 |
| Mar 12, 2025 | 4.24 | 4.34 | 4.13 | 4.16 | 4.16 | - | 6,347,274 |
| Mar 11, 2025 | 3.98 | 4.23 | 3.95 | 4.16 | 4.16 | 5.05% | 6,824,768 |
| Mar 10, 2025 | 4.00 | 4.10 | 3.88 | 3.96 | 3.96 | -2.70% | 6,310,637 |
| Mar 7, 2025 | 4.11 | 4.16 | 4.01 | 4.07 | 4.07 | -2.86% | 5,604,473 |
| Mar 6, 2025 | 4.05 | 4.28 | 4.05 | 4.19 | 4.19 | 0.72% | 7,764,387 |
| Mar 5, 2025 | 4.08 | 4.20 | 4.01 | 4.16 | 4.16 | 2.97% | 12,266,827 |
| Mar 4, 2025 | 3.80 | 4.20 | 3.74 | 4.04 | 4.04 | 6.32% | 17,594,294 |
| Mar 3, 2025 | 4.15 | 4.19 | 3.78 | 3.80 | 3.80 | -7.77% | 14,699,956 |
| Feb 28, 2025 | 4.11 | 4.48 | 3.97 | 4.12 | 4.12 | 2.49% | 15,406,004 |