Skip to main content
Energy Fuels Inc. (UUUU)
NYSEAMERICAN: UUUU · Real-Time Price · USD
19.87
+0.84 (4.41%)
At close: Mar 9, 2026, 4:00 PM EDT
19.77
-0.10 (-0.50%)
After-hours: Mar 9, 2026, 6:23 PM EDT

Energy Fuels Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202618.6420.0918.3619.8719.874.41%9,078,860
Mar 6, 202619.7120.6318.7719.0319.03-6.35%10,306,337
Mar 5, 202621.5521.6119.6320.3220.32-6.83%14,613,432
Mar 4, 202621.4922.5420.5121.8121.814.40%12,354,825
Mar 3, 202622.0022.2019.9820.8920.89-10.61%13,829,510
Mar 2, 202620.9023.5520.7023.3723.379.62%14,979,800
Feb 27, 202621.5022.8821.1821.3221.32-6.65%10,274,409
Feb 26, 202622.4522.9021.4422.8422.841.06%8,285,569
Feb 25, 202623.0723.6122.5022.6022.60-0.75%9,610,896
Feb 24, 202620.9822.8620.2922.7722.778.33%10,833,174
Feb 23, 202621.0421.2919.9921.0221.02-1.55%7,925,923
Feb 20, 202621.9822.5420.6121.3521.35-2.82%9,395,387
Feb 19, 202620.9422.2920.4221.9721.972.95%9,655,580
Feb 18, 202621.0521.6620.7821.3421.343.74%8,643,579
Feb 17, 202620.5420.7119.2320.5720.57-0.72%9,063,214
Feb 13, 202621.2521.8820.2020.7220.72-2.72%8,826,827
Feb 12, 202623.0023.2520.9121.3021.30-5.16%12,661,714
Feb 11, 202623.1023.9221.0822.4622.463.22%16,586,106
Feb 10, 202623.0023.0421.4221.7621.76-5.80%11,093,457
Feb 9, 202621.1923.2720.8123.1023.108.86%11,055,993
Feb 6, 202620.5421.2719.7021.2221.228.32%12,034,522
Feb 5, 202620.4521.3519.4519.5919.59-8.54%13,624,896
Feb 4, 202624.5324.7820.2821.4221.42-12.68%17,841,011
Feb 3, 202622.6524.7222.1124.5324.5316.75%20,741,874
Feb 2, 202623.2123.7420.7321.0121.01-6.37%16,975,566
Jan 30, 202624.0925.2021.5422.4422.44-9.81%21,808,527
Jan 29, 202626.2026.6323.0224.8824.88-10.25%25,524,241
Jan 28, 202625.0027.9024.5227.7227.7214.74%27,702,764
Jan 27, 202622.9724.4322.4524.1624.163.56%15,032,908
Jan 26, 202626.7626.9622.5123.3323.33-8.51%25,375,048
Jan 23, 202624.5626.0723.9325.5025.504.42%16,557,827
Jan 22, 202622.3625.0922.2224.4224.428.44%19,612,248
Jan 21, 202622.6623.2420.8822.5222.52-4.25%24,151,548
Jan 20, 202621.4324.3521.2923.5223.527.20%26,048,646
Jan 16, 202621.2122.3520.9021.9421.944.88%15,691,486
Jan 15, 202620.9322.4820.5320.9220.920.05%19,536,034
Jan 14, 202619.5621.3718.9120.9120.917.67%15,846,837
Jan 13, 202619.5320.1019.0519.4219.420.83%10,054,893
Jan 12, 202618.3219.8017.7519.2619.266.06%11,268,941
Jan 9, 202619.1019.9617.9618.1618.16-2.31%14,919,610
Jan 8, 202619.5319.5718.3518.5918.59-1.90%14,200,086
Jan 7, 202618.2419.0317.8118.9518.953.33%12,986,200
Jan 6, 202618.8319.0217.6818.3418.34-0.70%13,814,168
Jan 5, 202617.2718.5416.8318.4718.4710.73%18,296,481
Jan 2, 202614.6617.0714.6616.6816.6814.72%14,928,377
Dec 31, 202514.1014.7814.0614.5414.542.32%6,486,395
Dec 30, 202515.1515.2214.1414.2114.21-5.71%9,203,157
Dec 29, 202514.7016.0014.6515.0715.072.94%11,608,936
Dec 26, 202515.0815.1214.5614.6414.64-3.05%4,169,629
Dec 24, 202515.2015.3014.6915.1015.10-0.53%3,469,041
Dec 23, 202515.0415.9715.0115.1815.180.60%8,067,475
Dec 22, 202515.4015.5314.8815.0915.090.13%8,401,757
Dec 19, 202514.4415.6214.3015.0715.077.80%15,293,229
Dec 18, 202513.6014.1613.5413.9813.983.79%5,892,934
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
Oct 24, 202521.7622.8520.2921.3721.370.52%34,006,157
Oct 23, 202523.1823.4120.7421.2621.26-6.51%33,461,898
Oct 22, 202518.8922.9518.7622.7422.7410.23%40,408,475
Oct 21, 202522.4922.4920.3720.6320.63-8.64%20,916,149
Oct 20, 202522.3323.1420.7822.5822.587.22%27,531,543
Oct 17, 202519.5121.6719.2121.0621.06-2.90%29,809,238
Oct 16, 202524.9226.0321.4421.6921.69-13.21%47,665,604
Oct 15, 202526.6627.3323.0024.9924.99-4.73%58,895,145
Oct 14, 202526.0826.8821.9026.2326.2310.35%60,650,540