Energy Fuels Inc. (UUUU)
AMEX: UUUU
· Real-Time Price · USD
16.55
-0.27 (-1.61%)
At close: Oct 03, 2025, 3:59 PM
16.99
2.69%
After-hours: Oct 03, 2025, 07:58 PM EDT
UUUU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 17.06 | 17.85 | 16.03 | 16.52 | 16.52 | -1.78% | 24,078,834 |
| Oct 2, 2025 | 16.00 | 17.00 | 15.54 | 16.82 | 16.82 | 7.07% | 22,460,600 |
| Oct 1, 2025 | 15.00 | 15.80 | 14.94 | 15.71 | 15.71 | 2.35% | 33,608,419 |
| Sep 30, 2025 | 15.13 | 16.39 | 14.84 | 15.35 | 15.35 | -7.08% | 40,546,200 |
| Sep 29, 2025 | 17.27 | 17.50 | 16.08 | 16.52 | 16.52 | -1.14% | 12,066,500 |
| Sep 26, 2025 | 17.51 | 18.78 | 16.45 | 16.71 | 16.71 | -3.19% | 18,859,100 |
| Sep 25, 2025 | 15.12 | 17.67 | 15.11 | 17.26 | 17.26 | 2.31% | 28,144,021 |
| Sep 24, 2025 | 17.33 | 18.60 | 16.77 | 16.87 | 16.87 | 1.20% | 32,472,500 |
| Sep 23, 2025 | 15.80 | 16.77 | 15.35 | 16.67 | 16.67 | 7.06% | 17,562,900 |
| Sep 22, 2025 | 15.00 | 15.71 | 14.26 | 15.57 | 15.57 | 4.78% | 14,015,937 |
| Sep 19, 2025 | 14.10 | 15.29 | 14.01 | 14.86 | 14.86 | 5.39% | 20,708,607 |
| Sep 18, 2025 | 14.35 | 14.38 | 13.63 | 14.10 | 14.10 | 0.14% | 13,275,730 |
| Sep 17, 2025 | 13.75 | 14.15 | 13.48 | 14.08 | 14.08 | 5.00% | 12,394,143 |
| Sep 16, 2025 | 14.23 | 14.41 | 13.19 | 13.41 | 13.41 | -2.97% | 13,494,300 |
| Sep 15, 2025 | 11.94 | 14.12 | 11.86 | 13.82 | 13.82 | 15.84% | 19,534,738 |
| Sep 12, 2025 | 12.50 | 12.52 | 11.82 | 11.93 | 11.93 | -4.79% | 8,385,528 |
| Sep 11, 2025 | 12.51 | 12.87 | 12.32 | 12.53 | 12.53 | -0.79% | 7,367,200 |
| Sep 10, 2025 | 13.08 | 13.25 | 12.52 | 12.63 | 12.63 | -3.44% | 13,070,400 |
| Sep 9, 2025 | 12.40 | 13.46 | 11.97 | 13.08 | 13.08 | 9.92% | 24,499,249 |
| Sep 8, 2025 | 11.62 | 11.96 | 11.25 | 11.90 | 11.90 | 2.94% | 10,099,132 |
Page 1 of 136