NYSEAMERICAN : UUUU
Energy Fuels Inc. — Price history
Energy · Uranium · United States
Last price 7.59 USD (Oct 30, 2026, 10:20 AM EDT) · Market cap 1.90B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Energy Fuels Inc. (UUUU) closed at 7.71 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 7.74 | 7.81 | 7.44 | 7.71 | 8,442,465 | -6.32% |
| 2026-10-29 | 8.25 | 8.527 | 8.065 | 8.23 | 7,759,761 | -1.91% |
| 2026-10-28 | 8.25 | 8.41 | 7.99 | 8.39 | 8,032,200 | +1.94% |
| 2026-10-27 | 7.72 | 8.3 | 7.68 | 8.23 | 12,363,457 | +8.86% |
| 2026-10-26 | 7.52 | 7.69 | 7.31 | 7.56 | 6,317,567 | +0.53% |
| 2026-10-23 | 7.65 | 7.65 | 7.31 | 7.52 | 8,959,039 | -2.21% |
| 2026-10-22 | 7.98 | 8.01 | 7.63 | 7.69 | 11,107,207 | -6.22% |
| 2026-10-21 | 8.4 | 8.47 | 8.14 | 8.2 | 12,761,673 | -0.12% |
| 2026-10-20 | 8 | 8.47 | 7.82 | 8.21 | 7,999,492 | +0.61% |
| 2026-10-19 | 8.65 | 8.68 | 8.11 | 8.16 | 8,460,167 | -3.66% |
| 2026-10-16 | 8.54 | 8.687 | 8.23 | 8.47 | 10,492,265 | -1.17% |
| 2026-10-15 | 8.1 | 8.575 | 7.805 | 8.57 | 11,742,222 | +2.76% |
| 2026-10-14 | 8.99 | 9.07 | 8.26 | 8.34 | 15,540,526 | -10.03% |
| 2026-10-13 | 9.52 | 9.56 | 9.24 | 9.27 | 7,509,449 | -4.04% |
| 2026-10-12 | 9.85 | 9.88 | 9.6 | 9.66 | 5,728,762 | -3.01% |
| 2026-10-09 | 10.09 | 10.195 | 9.8 | 9.96 | 5,755,111 | +0.20% |
| 2026-10-08 | 10.04 | 10.18 | 9.72 | 9.94 | 11,322,581 | -3.12% |
| 2026-10-07 | 10.85 | 10.91 | 10.23 | 10.26 | 13,198,726 | -8.88% |
| 2026-10-06 | 11.18 | 11.56 | 11.04 | 11.26 | 8,957,768 | +4.07% |
| 2026-10-05 | 10.8 | 10.995 | 10.61 | 10.82 | 7,612,961 | +0.84% |
| 2026-10-02 | 11.05 | 11.08 | 10.66 | 10.73 | 6,677,433 | +0.19% |
| 2026-10-01 | 10.95 | 11.03 | 10.64 | 10.71 | 6,279,379 | -2.90% |
| 2026-09-30 | 11.13 | 11.47 | 10.901 | 11.03 | 9,123,817 | +0.36% |
| 2026-09-29 | 11.23 | 11.29 | 10.85 | 10.99 | 5,336,779 | -0.36% |
| 2026-09-28 | 11.19 | 11.215 | 10.965 | 11.03 | 5,908,177 | -2.82% |
| 2026-09-25 | 11.35 | 11.596 | 11.22 | 11.35 | 4,940,078 | +0.27% |
| 2026-09-24 | 11.47 | 11.52 | 11.18 | 11.32 | 6,760,046 | -2.41% |
| 2026-09-23 | 11.97 | 12.005 | 11.58 | 11.6 | 6,750,057 | -4.45% |
| 2026-09-22 | 12.31 | 12.33 | 11.91 | 12.14 | 8,128,541 | -1.30% |
| 2026-09-21 | 12.3 | 12.49 | 12.01 | 12.3 | 8,245,755 | +5.13% |
| 2026-09-18 | 12.21 | 12.29 | 11.595 | 11.7 | 10,781,734 | -2.34% |
| 2026-09-17 | 12.09 | 12.34 | 11.865 | 11.98 | 6,942,796 | +2.13% |
| 2026-09-16 | 12 | 12.11 | 11.48 | 11.73 | 6,877,252 | -1.10% |
| 2026-09-15 | 12.24 | 12.435 | 11.71 | 11.86 | 8,229,006 | -3.89% |
| 2026-09-14 | 12.54 | 12.6 | 12.21 | 12.34 | 8,708,620 | -4.71% |
| 2026-09-11 | 13.69 | 13.79 | 12.93 | 12.95 | 6,752,431 | -4.99% |
| 2026-09-10 | 14.05 | 14.16 | 13.605 | 13.63 | 6,137,426 | -6.32% |
| 2026-09-09 | 14.57 | 14.94 | 14.29 | 14.55 | 4,811,183 | -0.48% |
| 2026-09-08 | 14.59 | 15.14 | 14.34 | 14.62 | 6,350,045 | +1.04% |
| 2026-09-04 | 14.53 | 14.93 | 14.35 | 14.47 | 4,798,484 | +0.84% |
| 2026-09-03 | 14.67 | 14.72 | 14.015 | 14.35 | 5,604,170 | +0.42% |
| 2026-09-02 | 14.2 | 14.705 | 14.04 | 14.29 | 4,005,651 | +0.49% |
| 2026-09-01 | 14.25 | 14.6 | 14 | 14.22 | 5,951,684 | -3.59% |
| 2026-08-31 | 14.56 | 14.81 | 14.35 | 14.75 | 4,581,750 | +0.55% |
| 2026-08-28 | 15.85 | 15.88 | 14.531 | 14.67 | 6,853,202 | -6.80% |
| 2026-08-27 | 15.75 | 15.92 | 15.48 | 15.74 | 4,382,852 | +0.25% |
| 2026-08-26 | 16.11 | 16.5 | 15.47 | 15.7 | 6,525,125 | -1.69% |
| 2026-08-25 | 15 | 16.2 | 14.86 | 15.97 | 8,064,776 | +7.33% |
| 2026-08-24 | 15.07 | 15.43 | 14.75 | 14.88 | 5,759,539 | -1.72% |
| 2026-08-21 | 14.63 | 15.55 | 14.58 | 15.14 | 11,201,566 | +8.92% |
| 2026-08-20 | 14.61 | 14.76 | 13.61 | 13.9 | 7,506,264 | -6.40% |
| 2026-08-19 | 14.54 | 15.045 | 14.41 | 14.85 | 6,819,205 | +5.39% |
| 2026-08-18 | 14.19 | 14.57 | 13.78 | 14.09 | 6,093,019 | -4.73% |
| 2026-08-17 | 15.08 | 15.2 | 14.46 | 14.79 | 5,178,219 | -2.05% |
| 2026-08-14 | 14.7 | 15.367 | 14.7 | 15.1 | 7,816,201 | +3.57% |
| 2026-08-13 | 14.55 | 14.9 | 14.31 | 14.58 | 5,697,118 | +0.76% |
| 2026-08-12 | 15.1 | 15.2 | 14.425 | 14.47 | 4,999,176 | -2.10% |
| 2026-08-11 | 14.235 | 14.83 | 14.081 | 14.78 | 5,600,753 | +3.43% |
| 2026-08-10 | 14.14 | 14.51 | 14.025 | 14.29 | 6,698,607 | +1.06% |
| 2026-08-07 | 13.87 | 14.55 | 13.655 | 14.14 | 12,157,127 | +9.61% |
| 2026-08-06 | 12 | 12.98 | 11.8 | 12.9 | 8,145,140 | +3.70% |
| 2026-08-05 | 13.2 | 13.29 | 12.375 | 12.44 | 9,717,662 | -3.27% |
| 2026-08-04 | 12.6 | 13.06 | 12.45 | 12.86 | 8,725,035 | +5.84% |
| 2026-08-03 | 11.45 | 12.23 | 11.29 | 12.15 | 5,636,937 | +6.21% |
| 2026-07-31 | 12.19 | 12.32 | 11.23 | 11.44 | 7,469,840 | -2.31% |
| 2026-07-30 | 11.06 | 11.775 | 10.97 | 11.71 | 5,470,263 | +9.03% |
| 2026-07-29 | 11.41 | 11.445 | 10.69 | 10.74 | 7,593,904 | -5.21% |
| 2026-07-28 | 11.6 | 11.7 | 10.8 | 11.33 | 6,732,782 | -3.25% |
| 2026-07-27 | 11.56 | 11.89 | 11.355 | 11.71 | 4,302,874 | +3.63% |
| 2026-07-24 | 12.1 | 12.14 | 11.27 | 11.3 | 6,195,834 | -5.91% |
| 2026-07-23 | 12 | 12.35 | 11.865 | 12.01 | 5,278,997 | -2.44% |
| 2026-07-22 | 12.34 | 12.72 | 12.27 | 12.31 | 5,870,460 | -0.32% |
| 2026-07-21 | 11.95 | 12.41 | 11.905 | 12.35 | 6,123,535 | +5.20% |
| 2026-07-20 | 11.47 | 11.85 | 11.345 | 11.74 | 6,172,947 | +2.18% |
| 2026-07-17 | 11.48 | 11.84 | 11.2 | 11.49 | 8,477,158 | -1.54% |
| 2026-07-16 | 12.3 | 12.5 | 11.51 | 11.67 | 12,189,471 | -7.89% |
| 2026-07-15 | 13.15 | 13.34 | 12.365 | 12.67 | 6,638,455 | -4.23% |
| 2026-07-14 | 13.49 | 13.605 | 13.14 | 13.23 | 5,010,297 | +1.38% |
| 2026-07-13 | 13.5 | 13.5 | 12.9 | 13.05 | 7,445,801 | -3.90% |
| 2026-07-10 | 14.1 | 14.23 | 13.465 | 13.58 | 6,919,938 | +0.67% |
| 2026-07-09 | 13.2 | 13.625 | 13.12 | 13.49 | 6,174,933 | +2.66% |
| 2026-07-08 | 12.69 | 13.15 | 12.59 | 13.14 | 6,230,908 | +2.18% |
| 2026-07-07 | 13.65 | 13.7 | 12.58 | 12.86 | 8,333,304 | -6.61% |
| 2026-07-06 | 13.82 | 14.3 | 13.705 | 13.77 | 4,631,368 | -0.29% |
| 2026-07-02 | 14.34 | 14.995 | 13.58 | 13.81 | 7,911,053 | -2.88% |
| 2026-07-01 | 14.54 | 14.96 | 14.16 | 14.22 | 5,667,847 | -1.93% |
| 2026-06-30 | 14.37 | 14.555 | 14.09 | 14.5 | 4,788,301 | -0.62% |
| 2026-06-29 | 14.35 | 14.7 | 13.84 | 14.59 | 7,796,426 | -0.21% |
| 2026-06-26 | 14.18 | 14.62 | 13.9 | 14.62 | 17,711,954 | +1.39% |
| 2026-06-25 | 15.27 | 15.42 | 14.41 | 14.42 | 6,908,359 | -4.06% |
| 2026-06-24 | 15.05 | 15.348 | 14.53 | 15.03 | 11,542,661 | -2.84% |
| 2026-06-23 | 15.56 | 16.49 | 15.31 | 15.47 | 16,410,854 | -4.03% |
| 2026-06-22 | 16.85 | 16.93 | 15.777 | 16.12 | 9,029,968 | -2.66% |
| 2026-06-18 | 17.92 | 18.06 | 16.165 | 16.56 | 28,608,976 | +8.24% |
| 2026-06-17 | 15.6 | 16.05 | 15.265 | 15.3 | 6,947,236 | -0.26% |
| 2026-06-16 | 15.83 | 16.42 | 15.34 | 15.34 | 6,482,541 | -1.92% |
| 2026-06-15 | 16.01 | 16.51 | 15.585 | 15.64 | 6,636,093 | +3.99% |
| 2026-06-12 | 14.98 | 15.37 | 14.821 | 15.04 | 6,725,280 | -0.27% |
| 2026-06-11 | 14.12 | 15.17 | 13.85 | 15.08 | 11,365,809 | +10.15% |
| 2026-06-10 | 14.15 | 14.43 | 13.57 | 13.69 | 7,570,419 | -4.73% |
| 2026-06-09 | 15.44 | 15.593 | 13.63 | 14.37 | 11,004,854 | -5.52% |
| 2026-06-08 | 15.69 | 15.735 | 15 | 15.21 | 9,103,420 | +1.20% |
| 2026-06-05 | 17.09 | 17.25 | 14.787 | 15.03 | 22,501,740 | -13.47% |
| 2026-06-04 | 17.82 | 18 | 17.25 | 17.37 | 7,696,286 | -3.50% |
| 2026-06-03 | 19.2 | 19.2 | 17.79 | 18 | 9,749,409 | -7.88% |
| 2026-06-02 | 17.83 | 19.75 | 17.52 | 19.54 | 14,978,217 | +10.90% |
| 2026-06-01 | 17.77 | 18.75 | 17.26 | 17.62 | 22,522,476 | -3.29% |
| 2026-05-29 | 18.23 | 18.33 | 17.54 | 18.22 | 6,613,024 | -1.19% |
| 2026-05-28 | 18 | 18.845 | 17.52 | 18.44 | 8,506,910 | +0.49% |
| 2026-05-27 | 18.36 | 18.615 | 17.82 | 18.35 | 7,000,931 | -0.27% |
| 2026-05-26 | 18.59 | 19.14 | 18.385 | 18.4 | 9,408,469 | +2.00% |
| 2026-05-22 | 18.15 | 18.93 | 17.99 | 18.04 | 8,920,709 | +1.01% |
| 2026-05-21 | 16.89 | 18.23 | 16.81 | 17.86 | 9,339,664 | +6.44% |
| 2026-05-20 | 16.84 | 17.23 | 16.18 | 16.78 | 11,102,746 | +3.71% |
| 2026-05-19 | 17.3 | 17.39 | 16.03 | 16.18 | 10,365,236 | -7.01% |
| 2026-05-18 | 18.3 | 18.639 | 17.22 | 17.4 | 8,769,273 | -5.49% |
| 2026-05-15 | 18.69 | 18.93 | 18.27 | 18.41 | 8,191,663 | -5.59% |
| 2026-05-14 | 20.15 | 20.22 | 18.92 | 19.5 | 7,916,935 | -3.37% |
| 2026-05-13 | 20.85 | 20.86 | 19.82 | 20.18 | 6,965,526 | -3.68% |
| 2026-05-12 | 21.5 | 21.52 | 19.99 | 20.95 | 10,250,585 | -4.95% |