Energy Fuels Inc (UUUU)
:UUUU
Time Period
1Y
Events
Historical Prices
Rows:
Apr 09, 2026
18.20
18.79
17.93
18.32
18.32
-0.33%
6,244,514
0.50
Apr 08, 2026
18.90
19.48
17.86
18.38
18.38
+5.39%
10,018,050
0.80
Apr 07, 2026
17.68
17.84
16.97
17.44
17.44
-2.19%
6,306,007
0.50
Apr 06, 2026
17.73
17.97
17.17
17.83
17.83
+0.45%
8,006,114
0.63
Apr 03, 2026
17.00
18.28
16.93
17.75
17.75
0.00%
0
0.00
Apr 02, 2026
17.00
18.28
16.93
17.75
17.75
-1.11%
7,761,243
0.59
Apr 01, 2026
18.75
19.73
17.85
17.95
17.95
-1.64%
12,202,820
0.93
Mar 31, 2026
16.90
18.53
16.88
18.25
18.25
+10.87%
12,313,200
0.95
Mar 30, 2026
17.61
17.79
16.22
16.46
16.46
-6.53%
8,345,361
0.64
Mar 27, 2026
17.39
18.30
17.25
17.61
17.61
-0.28%
8,448,176
0.65
Mar 26, 2026
18.19
18.38
17.32
17.66
17.66
-5.81%
9,065,684
0.70
Mar 25, 2026
18.75
19.74
18.31
18.75
18.75
+3.82%
11,334,490
0.88
Mar 24, 2026
17.56
18.26
17.14
18.06
18.06
+1.52%
10,342,530
0.81
Mar 23, 2026
17.11
17.97
16.74
17.79
17.79
+6.21%
11,295,450
0.90
Mar 20, 2026
17.92
17.99
16.43
16.75
16.75
-6.53%
13,022,960
1.04
Mar 19, 2026
17.83
18.18
17.07
17.92
17.92
-4.22%
12,812,780
1.03
Mar 18, 2026
18.84
19.19
18.27
18.71
18.71
-3.16%
11,148,180
0.89
Mar 17, 2026
19.11
19.90
18.79
19.32
19.32
+0.42%
6,412,466
0.51
Mar 16, 2026
19.00
19.65
18.61
19.24
19.24
+3.05%
7,850,547
0.63
Mar 13, 2026
20.14
20.54
18.63
18.67
18.67
-5.80%
9,587,627
0.77
Mar 12, 2026
19.90
20.40
19.07
19.82
19.82
-1.25%
8,881,893
0.72
Mar 11, 2026
20.16
21.08
19.85
20.07
20.07
-1.18%
7,325,455
0.59
Mar 10, 2026
20.25
21.33
20.10
20.31
20.31
+2.21%
9,868,477
0.79
Mar 09, 2026
18.64
20.09
18.36
19.87
19.87
+4.41%
9,158,388
0.74
Mar 06, 2026
19.71
20.63
18.77
19.03
19.03
-6.35%
10,373,430
0.84
Mar 05, 2026
21.55
21.61
19.63
20.32
20.32
-6.83%
14,668,150
1.20
Mar 04, 2026
21.49
22.54
20.51
21.81
21.81
+4.40%
12,408,540
1.01
Mar 03, 2026
22.00
22.20
19.98
20.89
20.89
-10.61%
13,911,640
1.13
Mar 02, 2026
20.90
23.55
20.70
23.37
23.37
+9.62%
15,140,640
1.25
Feb 27, 2026
21.50
22.88
21.18
21.32
21.32
-6.65%
10,410,830
0.86
Feb 26, 2026
22.45
22.90
21.44
22.84
22.84
+1.06%
8,536,368
0.71
Feb 25, 2026
23.07
23.61
22.50
22.60
22.60
-0.75%
9,731,484
0.81
Feb 24, 2026
20.98
22.86
20.29
22.77
22.77
+8.33%
10,960,130
0.92
Feb 23, 2026
21.04
21.29
19.99
21.02
21.02
-1.55%
8,063,211
0.68
Feb 20, 2026
21.98
22.54
20.61
21.35
21.35
-2.82%
9,471,939
0.80
Feb 19, 2026
20.94
22.29
20.42
21.97
21.97
+2.95%
9,987,502
0.84
Feb 18, 2026
21.05
21.66
20.78
21.34
21.34
+3.74%
8,693,476
0.72
Feb 17, 2026
20.54
20.71
19.23
20.57
20.57
-0.72%
9,174,848
0.75
Feb 16, 2026
21.25
21.88
20.20
20.72
20.72
0.00%
0
0.00
Feb 13, 2026
21.25
21.88
20.20
20.72
20.72
-2.72%
8,931,246
0.72
Feb 12, 2026
23.00
23.25
20.91
21.30
21.30
-5.16%
12,847,660
1.04
Feb 11, 2026
23.10
23.92
21.08
22.46
22.46
-2.77%
16,640,859
1.35
Feb 10, 2026
23.00
23.04
21.42
21.76
21.76
-5.80%
11,322,450
0.92
Feb 09, 2026
21.19
23.27
20.81
23.10
23.10
+8.86%
11,143,140
0.90
Feb 06, 2026
20.54
21.27
19.70
21.22
21.22
+8.32%
12,419,480
1.01
Feb 05, 2026
20.45
21.35
19.45
19.59
19.59
-8.54%
13,869,780
1.13
Feb 04, 2026
24.53
24.78
20.28
21.42
21.42
-12.68%
17,902,109
1.45
Feb 03, 2026
22.65
24.72
22.11
24.53
24.53
+16.75%
21,050,910
1.70
Feb 02, 2026
23.21
23.74
20.73
21.01
21.01
-6.37%
17,103,490
1.38
Jan 30, 2026
24.09
25.20
21.54
22.44
22.44
-9.81%
21,888,189
1.75
Rows: