Energy Fuels Inc. UUUU
NYSE American
$9.27-0.39 (-4.04%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Showing the newest 90 of 250 daily rows. The CSV includes the full year.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-12 | $9.66 | -3.01% | $9.85 | $9.88 | $9.60 | 5.85M |
| 2026-10-09 | $9.96 | +0.20% | $10.09 | $10.20 | $9.80 | 5.95M |
| 2026-10-08 | $9.94 | -3.12% | $10.04 | $10.18 | $9.72 | 11.51M |
| 2026-10-07 | $10.26 | -8.88% | $10.85 | $10.91 | $10.23 | 13.46M |
| 2026-10-06 | $11.26 | +4.07% | $11.18 | $11.56 | $11.04 | 9.16M |
| 2026-10-05 | $10.82 | +0.84% | $10.80 | $11.00 | $10.61 | 7.85M |
| 2026-10-02 | $10.73 | +0.19% | $11.05 | $11.08 | $10.66 | 6.91M |
| 2026-10-01 | $10.71 | -2.90% | $10.95 | $11.03 | $10.64 | 6.57M |
| 2026-09-30 | $11.03 | +0.36% | $11.13 | $11.47 | $10.90 | 9.30M |
| 2026-09-29 | $10.99 | -0.36% | $11.23 | $11.29 | $10.85 | 5.50M |
| 2026-09-28 | $11.03 | -2.82% | $11.19 | $11.22 | $10.97 | 6.02M |
| 2026-09-25 | $11.35 | +0.27% | $11.35 | $11.60 | $11.22 | 5.04M |
| 2026-09-24 | $11.32 | -2.41% | $11.47 | $11.52 | $11.18 | 6.87M |
| 2026-09-23 | $11.60 | -4.45% | $11.97 | $12.01 | $11.58 | 6.92M |
| 2026-09-22 | $12.14 | -1.30% | $12.31 | $12.33 | $11.91 | 8.36M |
| 2026-09-21 | $12.30 | +5.13% | $12.30 | $12.49 | $12.01 | 8.44M |
| 2026-09-18 | $11.70 | -2.34% | $12.21 | $12.29 | $11.60 | 11.10M |
| 2026-09-17 | $11.98 | +2.13% | $12.09 | $12.34 | $11.87 | 7.29M |
| 2026-09-16 | $11.73 | -1.10% | $12.00 | $12.11 | $11.48 | 7.17M |
| 2026-09-15 | $11.86 | -3.89% | $12.24 | $12.44 | $11.71 | 8.43M |
| 2026-09-14 | $12.34 | -4.71% | $12.54 | $12.60 | $12.21 | 8.84M |
| 2026-09-11 | $12.95 | -4.99% | $13.69 | $13.79 | $12.93 | 6.84M |
| 2026-09-10 | $13.63 | -6.32% | $14.05 | $14.16 | $13.61 | 6.36M |
| 2026-09-09 | $14.55 | -0.48% | $14.57 | $14.94 | $14.29 | 4.90M |
| 2026-09-08 | $14.62 | +1.04% | $14.59 | $15.14 | $14.34 | 6.45M |
| 2026-09-04 | $14.47 | +0.84% | $14.53 | $14.93 | $14.35 | 4.86M |
| 2026-09-03 | $14.35 | +0.42% | $14.67 | $14.72 | $14.02 | 5.65M |
| 2026-09-02 | $14.29 | +0.49% | $14.20 | $14.71 | $14.04 | 4.13M |
| 2026-09-01 | $14.22 | -3.59% | $14.25 | $14.60 | $14.00 | 6.00M |
| 2026-08-31 | $14.75 | +0.55% | $14.56 | $14.81 | $14.35 | 4.72M |
| 2026-08-28 | $14.67 | -6.80% | $15.85 | $15.88 | $14.53 | 7.03M |
| 2026-08-27 | $15.74 | +0.25% | $15.75 | $15.92 | $15.48 | 4.55M |
| 2026-08-26 | $15.70 | -1.69% | $16.11 | $16.50 | $15.47 | 6.66M |
| 2026-08-25 | $15.97 | +7.33% | $15.00 | $16.20 | $14.86 | 8.29M |
| 2026-08-24 | $14.88 | -1.72% | $15.07 | $15.43 | $14.75 | 5.93M |
| 2026-08-21 | $15.14 | +8.92% | $14.63 | $15.55 | $14.58 | 11.31M |
| 2026-08-20 | $13.90 | -6.40% | $14.61 | $14.76 | $13.61 | 7.67M |
| 2026-08-19 | $14.85 | +5.39% | $14.54 | $15.05 | $14.41 | 6.97M |
| 2026-08-18 | $14.09 | -4.73% | $14.19 | $14.57 | $13.78 | 6.19M |
| 2026-08-17 | $14.79 | -2.05% | $15.08 | $15.20 | $14.46 | 5.27M |
| 2026-08-14 | $15.10 | +3.57% | $14.70 | $15.37 | $14.70 | 8.00M |
| 2026-08-13 | $14.58 | +0.76% | $14.55 | $14.90 | $14.31 | 5.83M |
| 2026-08-12 | $14.47 | -2.10% | $15.10 | $15.20 | $14.43 | 5.14M |
| 2026-08-11 | $14.78 | +3.43% | $14.24 | $14.83 | $14.08 | 5.78M |
| 2026-08-10 | $14.29 | +1.06% | $14.14 | $14.51 | $14.03 | 6.90M |
| 2026-08-07 | $14.14 | +9.61% | $13.87 | $14.55 | $13.66 | 12.36M |
| 2026-08-06 | $12.90 | +3.70% | $12.00 | $12.98 | $11.80 | 8.28M |
| 2026-08-05 | $12.44 | -3.27% | $13.20 | $13.29 | $12.38 | 10.14M |
| 2026-08-04 | $12.86 | +5.84% | $12.60 | $13.06 | $12.45 | 8.93M |
| 2026-08-03 | $12.15 | +6.21% | $11.45 | $12.23 | $11.29 | 5.73M |
| 2026-07-31 | $11.44 | -2.31% | $12.19 | $12.32 | $11.23 | 7.57M |
| 2026-07-30 | $11.71 | +9.03% | $11.06 | $11.78 | $10.97 | 5.56M |
| 2026-07-29 | $10.74 | -5.21% | $11.41 | $11.45 | $10.69 | 7.74M |
| 2026-07-28 | $11.33 | -3.25% | $11.60 | $11.70 | $10.80 | 6.83M |
| 2026-07-27 | $11.71 | +3.63% | $11.56 | $11.89 | $11.36 | 4.40M |
| 2026-07-24 | $11.30 | -5.91% | $12.10 | $12.14 | $11.27 | 6.34M |
| 2026-07-23 | $12.01 | -2.44% | $12.00 | $12.35 | $11.87 | 5.39M |
| 2026-07-22 | $12.31 | -0.32% | $12.34 | $12.72 | $12.27 | 5.96M |
| 2026-07-21 | $12.35 | +5.20% | $11.95 | $12.41 | $11.91 | 6.30M |
| 2026-07-20 | $11.74 | +2.18% | $11.47 | $11.85 | $11.35 | 6.30M |
| 2026-07-17 | $11.49 | -1.54% | $11.48 | $11.84 | $11.20 | 8.63M |
| 2026-07-16 | $11.67 | -7.89% | $12.30 | $12.50 | $11.51 | 12.37M |
| 2026-07-15 | $12.67 | -4.23% | $13.15 | $13.34 | $12.37 | 6.85M |
| 2026-07-14 | $13.23 | +1.38% | $13.49 | $13.61 | $13.14 | 5.05M |
| 2026-07-13 | $13.05 | -3.90% | $13.50 | $13.50 | $12.90 | 7.52M |
| 2026-07-10 | $13.58 | +0.67% | $14.10 | $14.23 | $13.47 | 7.07M |
| 2026-07-09 | $13.49 | +2.66% | $13.20 | $13.63 | $13.12 | 6.31M |
| 2026-07-08 | $13.14 | +2.18% | $12.69 | $13.15 | $12.59 | 6.30M |
| 2026-07-07 | $12.86 | -6.61% | $13.65 | $13.70 | $12.58 | 8.48M |
| 2026-07-06 | $13.77 | -0.29% | $13.82 | $14.30 | $13.71 | 4.74M |
| 2026-07-02 | $13.81 | -2.88% | $14.34 | $15.00 | $13.58 | 8.08M |
| 2026-07-01 | $14.22 | -1.93% | $14.54 | $14.96 | $14.16 | 5.72M |
| 2026-06-30 | $14.50 | -0.62% | $14.37 | $14.56 | $14.09 | 4.87M |
| 2026-06-29 | $14.59 | -0.21% | $14.35 | $14.70 | $13.84 | 7.92M |
| 2026-06-26 | $14.62 | +1.39% | $14.18 | $14.62 | $13.90 | 17.90M |
| 2026-06-25 | $14.42 | -4.06% | $15.27 | $15.42 | $14.41 | 7.26M |
| 2026-06-24 | $15.03 | -2.84% | $15.05 | $15.35 | $14.53 | 11.99M |
| 2026-06-23 | $15.47 | -4.03% | $15.56 | $16.49 | $15.31 | 16.66M |
| 2026-06-22 | $16.12 | -2.66% | $16.85 | $16.93 | $15.78 | 9.14M |
| 2026-06-18 | $16.56 | +8.24% | $17.92 | $18.06 | $16.17 | 28.61M |
| 2026-06-17 | $15.30 | -0.26% | $15.60 | $16.05 | $15.27 | 6.95M |
| 2026-06-16 | $15.34 | -1.92% | $15.83 | $16.42 | $15.34 | 6.48M |
| 2026-06-15 | $15.64 | +3.99% | $16.01 | $16.51 | $15.59 | 6.64M |
| 2026-06-12 | $15.04 | -0.27% | $14.98 | $15.37 | $14.82 | 6.73M |
| 2026-06-11 | $15.08 | +10.15% | $14.12 | $15.17 | $13.85 | 11.37M |
| 2026-06-10 | $13.69 | -4.73% | $14.15 | $14.43 | $13.57 | 7.57M |
| 2026-06-09 | $14.37 | -5.52% | $15.44 | $15.59 | $13.63 | 11.00M |
| 2026-06-08 | $15.21 | +1.20% | $15.69 | $15.74 | $15.00 | 9.10M |
| 2026-06-05 | $15.03 | -13.47% | $17.09 | $17.25 | $14.79 | 22.50M |
| 2026-06-04 | $17.37 | -3.50% | $17.82 | $18.00 | $17.25 | 7.70M |