Skip to main content
Energy Fuels Inc. (UUUU)
NYSEAMERICAN: UUUU · Real-Time Price · USD
20.59
-0.73 (-3.42%)
At close: Apr 28, 2026, 4:00 PM EDT
20.65
+0.06 (0.29%)
After-hours: Apr 28, 2026, 8:00 PM EDT

Energy Fuels Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202620.7821.3020.0520.5920.59-3.42%8,078,050
Apr 27, 202620.3121.4520.2721.3221.324.92%9,051,272
Apr 24, 202622.3222.4620.2020.3220.32-7.26%10,847,080
Apr 23, 202622.2723.1320.8421.9121.91-3.18%11,232,922
Apr 22, 202621.0922.6320.9122.6322.6310.28%12,173,642
Apr 21, 202621.5021.5820.3420.5220.52-4.60%9,752,656
Apr 20, 202620.4721.5519.9321.5121.514.98%9,586,683
Apr 17, 202621.7521.9420.3120.4920.49-2.10%12,542,176
Apr 16, 202621.5021.5820.6220.9320.93-0.33%11,271,831
Apr 15, 202619.9021.4319.7821.0021.007.47%12,928,031
Apr 14, 202620.0020.6519.2019.5419.540.93%11,993,956
Apr 13, 202618.1919.4217.5619.3619.365.22%9,930,080
Apr 10, 202618.5019.2818.3018.4018.400.44%7,454,970
Apr 9, 202618.2018.7917.9318.3218.32-0.33%6,105,801
Apr 8, 202618.9019.4817.8618.3818.385.39%9,902,616
Apr 7, 202617.6817.8416.9717.4417.44-2.19%6,040,937
Apr 6, 202617.7317.9717.1717.8317.830.45%7,960,107
Apr 2, 202617.0018.2816.9317.7517.75-1.11%7,665,131
Apr 1, 202618.7519.7317.8517.9517.95-1.64%12,040,579
Mar 31, 202616.9018.5316.8818.2518.2510.87%12,191,617
Mar 30, 202617.6117.7916.2216.4616.46-6.53%8,217,044
Mar 27, 202617.3918.3017.2517.6117.61-0.28%8,354,527
Mar 26, 202618.1918.3817.3217.6617.66-5.81%8,970,532
Mar 25, 202618.7519.7418.3118.7518.753.82%11,255,299
Mar 24, 202617.5618.2617.1418.0618.061.52%10,303,097
Mar 23, 202617.1117.9716.7417.7917.796.21%11,111,689
Mar 20, 202617.9217.9916.4316.7516.75-6.53%12,473,015
Mar 19, 202617.8318.1817.0717.9217.92-4.22%12,628,728
Mar 18, 202618.8419.1918.2718.7118.71-3.16%11,083,941
Mar 17, 202619.1119.9018.7919.3219.320.42%6,379,785
Mar 16, 202619.0019.6518.6119.2419.243.05%7,634,878
Mar 13, 202620.1420.5418.6318.6718.67-5.80%9,495,044
Mar 12, 202619.9020.4019.0719.8219.82-1.25%8,694,694
Mar 11, 202620.1621.0819.8520.0720.07-1.18%7,262,253
Mar 10, 202620.2521.3320.1020.3120.312.21%9,827,603
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