Skip to main content
Energy Fuels Inc. (UUUU)
NYSEAMERICAN: UUUU · Real-Time Price · USD
14.62
+0.20 (1.39%)
At close: Jun 26, 2026, 4:00 PM EDT
14.60
-0.02 (-0.14%)
After-hours: Jun 26, 2026, 8:00 PM EDT

Energy Fuels Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202614.1814.6213.9014.6214.621.39%17,711,954
Jun 25, 202615.2715.4214.4114.4214.42-4.06%6,908,359
Jun 24, 202615.0515.3514.5315.0315.03-2.84%11,542,661
Jun 23, 202615.5616.4915.3115.4715.47-4.03%16,410,854
Jun 22, 202616.8516.9315.7816.1216.12-2.66%9,029,968
Jun 18, 202617.9218.0616.1716.5616.568.24%28,608,976
Jun 17, 202615.6016.0515.2715.3015.30-0.26%6,947,236
Jun 16, 202615.8316.4215.3415.3415.34-1.92%6,482,541
Jun 15, 202616.0116.5115.5915.6415.643.99%6,636,093
Jun 12, 202614.9815.3714.8215.0415.04-0.27%6,725,280
Jun 11, 202614.1215.1713.8515.0815.0810.15%11,365,809
Jun 10, 202614.1514.4313.5713.6913.69-4.73%7,570,419
Jun 9, 202615.4415.5913.6314.3714.37-5.52%11,004,854
Jun 8, 202615.6915.7415.0015.2115.211.20%9,103,420
Jun 5, 202617.0917.2514.7915.0315.03-13.47%22,501,740
Jun 4, 202617.8218.0017.2517.3717.37-3.50%7,696,286
Jun 3, 202619.2019.2017.7918.0018.00-7.88%9,749,409
Jun 2, 202617.8319.7517.5219.5419.5410.90%14,978,217
Jun 1, 202617.7718.7517.2617.6217.62-3.29%22,522,476
May 29, 202618.2318.3317.5418.2218.22-1.19%6,613,024
May 28, 202618.0018.8517.5218.4418.440.49%8,506,910
May 27, 202618.3618.6217.8218.3518.35-0.27%7,000,931
May 26, 202618.5919.1418.3918.4018.402.00%9,408,469
May 22, 202618.1518.9317.9918.0418.041.01%8,920,709
May 21, 202616.8918.2316.8117.8617.866.44%9,339,664
May 20, 202616.8417.2316.1816.7816.783.71%11,102,746
May 19, 202617.3017.3916.0316.1816.18-7.01%10,365,236
May 18, 202618.3018.6417.2217.4017.40-5.49%8,769,273
May 15, 202618.6918.9318.2718.4118.41-5.59%8,191,663
May 14, 202620.1520.2218.9219.5019.50-3.37%7,916,935
May 13, 202620.8520.8619.8220.1820.18-3.68%6,965,526
May 12, 202621.5021.5219.9920.9520.95-4.95%10,250,585
May 11, 202621.6223.0220.9322.0422.043.09%14,553,890
May 8, 202623.3923.6921.2221.3821.38-8.44%12,598,439
May 7, 202623.6625.7923.1223.3523.35-0.72%22,692,436
May 6, 202621.4723.7021.0923.5223.5211.79%13,880,330
May 5, 202622.0022.5820.6521.0421.04-2.68%8,388,928
May 4, 202621.6322.7621.2921.6221.62-0.18%10,187,741
May 1, 202621.6221.7820.7621.6621.660.09%7,386,741
Apr 30, 202619.9821.7219.9621.6421.6410.52%8,619,141
Apr 29, 202620.9720.9919.4619.5819.58-4.91%8,667,867
Apr 28, 202620.7821.3020.0520.5920.59-3.42%8,141,518
Apr 27, 202620.3121.4520.2721.3221.324.92%9,171,498
Apr 24, 202622.3222.4620.2020.3220.32-7.26%11,006,476
Apr 23, 202622.2723.1320.8421.9121.91-3.18%11,332,738
Apr 22, 202621.0922.6320.9122.6322.6310.28%12,368,838
Apr 21, 202621.5021.5820.3420.5220.52-4.60%9,907,734
Apr 20, 202620.4721.5519.9321.5121.514.98%9,771,054
Apr 17, 202621.7521.9420.3120.4920.49-2.10%12,721,852
Apr 16, 202621.5021.5820.6220.9320.93-0.33%11,351,621
Apr 15, 202619.9021.4319.7821.0021.007.47%13,157,924
Apr 14, 202620.0020.6519.2019.5419.540.93%12,081,007
Apr 13, 202618.1919.4217.5619.3619.365.22%10,149,731
Apr 10, 202618.5019.2818.3018.4018.400.44%7,587,072
Apr 9, 202618.2018.7917.9318.3218.32-0.33%6,244,514
Apr 8, 202618.9019.4817.8618.3818.385.39%10,076,898
Apr 7, 202617.6817.8416.9717.4417.44-2.19%6,306,007
Apr 6, 202617.7317.9717.1717.8317.830.45%8,006,114
Apr 2, 202617.0018.2816.9317.7517.75-1.11%7,761,243
Apr 1, 202618.7519.7317.8517.9517.95-1.64%12,202,821
Mar 31, 202616.9018.5316.8818.2518.2510.87%12,313,196
Mar 30, 202617.6117.7916.2216.4616.46-6.53%8,345,361
Mar 27, 202617.3918.3017.2517.6117.61-0.28%8,458,382
Mar 26, 202618.1918.3817.3217.6617.66-5.81%9,094,093
Mar 25, 202618.7519.7418.3118.7518.753.82%11,381,568
Mar 24, 202617.5618.2617.1418.0618.061.52%10,396,489
Mar 23, 202617.1117.9716.7417.7917.796.21%11,343,531
Mar 20, 202617.9217.9916.4316.7516.75-6.53%13,073,918
Mar 19, 202617.8318.1817.0717.9217.92-4.22%12,866,141
Mar 18, 202618.8419.1918.2718.7118.71-3.16%11,159,632
Mar 17, 202619.1119.9018.7919.3219.320.42%6,509,005
Mar 16, 202619.0019.6518.6119.2419.243.05%7,860,727
Mar 13, 202620.1420.5418.6318.6718.67-5.80%9,634,004
Mar 12, 202619.9020.4019.0719.8219.82-1.25%8,897,063
Mar 11, 202620.1621.0819.8520.0720.07-1.18%7,375,275
Mar 10, 202620.2521.3320.1020.3120.312.21%9,980,107
Mar 9, 202618.6420.0918.3619.8719.874.41%9,356,012
Mar 6, 202619.7120.6318.7719.0319.03-6.35%10,373,426
Mar 5, 202621.5521.6119.6320.3220.32-6.83%14,668,147
Mar 4, 202621.4922.5420.5121.8121.814.40%12,408,537
Mar 3, 202622.0022.2019.9820.8920.89-10.61%13,911,641
Mar 2, 202620.9023.5520.7023.3723.379.62%15,140,640
Feb 27, 202621.5022.8821.1821.3221.32-6.65%10,410,827
Feb 26, 202622.4522.9021.4422.8422.841.06%8,536,368
Feb 25, 202623.0723.6122.5022.6022.60-0.75%9,731,484
Feb 24, 202620.9822.8620.2922.7722.778.33%10,960,127
Feb 23, 202621.0421.2919.9921.0221.02-1.55%8,063,211
Feb 20, 202621.9822.5420.6121.3521.35-2.82%9,471,939
Feb 19, 202620.9422.2920.4221.9721.972.95%9,987,502
Feb 18, 202621.0521.6620.7821.3421.343.74%8,693,476
Feb 17, 202620.5420.7119.2320.5720.57-0.72%9,174,848
Feb 13, 202621.2521.8820.2020.7220.72-2.72%8,931,246
Feb 12, 202623.0023.2520.9121.3021.30-5.16%12,847,658
Feb 11, 202623.1023.9221.0822.4622.463.22%16,640,864
Feb 10, 202623.0023.0421.4221.7621.76-5.80%11,322,447
Feb 9, 202621.1923.2720.8123.1023.108.86%11,143,136
Feb 6, 202620.5421.2719.7021.2221.228.32%12,419,479
Feb 5, 202620.4521.3519.4519.5919.59-8.54%13,869,782
Feb 4, 202624.5324.7820.2821.4221.42-12.68%17,948,325
Feb 3, 202622.6524.7222.1124.5324.5316.75%21,050,907