Skip to main content
Energy Fuels Inc. (UUUU)
NYSEAMERICAN: UUUU · Real-Time Price · USD
15.61
-0.71 (-4.35%)
At close: Dec 5, 2025, 4:00 PM EST
15.68
+0.07 (0.45%)
After-hours: Dec 5, 2025, 8:00 PM EST

Energy Fuels Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202516.6016.6315.1315.6115.61-4.35%11,516,344
Dec 4, 202515.0816.5214.7416.3216.328.08%15,310,104
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
Oct 13, 202524.3425.6922.7123.7723.7716.86%43,240,461
Oct 10, 202521.2422.3720.2020.3420.343.25%46,707,872
Oct 9, 202519.0020.5118.5119.7019.709.44%36,664,951
Oct 8, 202518.0019.2617.4118.0018.002.33%26,409,033
Oct 7, 202517.4919.0116.8917.5917.594.02%26,358,117
Oct 6, 202517.3518.0516.8516.9116.912.36%22,608,968
Oct 3, 202517.0617.8516.0316.5216.52-1.78%24,417,170
Oct 2, 202516.0017.0015.5416.8216.827.07%22,460,555
Oct 1, 202515.0015.8014.9415.7115.712.35%33,608,419
Sep 30, 202515.1316.3914.8415.3515.35-7.08%40,546,190
Sep 29, 202517.2717.5016.0816.5216.52-1.14%12,066,461
Sep 26, 202517.5118.7816.4516.7116.71-3.19%18,859,072