The highest closing price for Energy Fuels (UUUU) last month was $14.62, on September 8. It was down 22.6% for the month. The latest price is $10.73.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2026 | $11.13 | $11.47 | $10.90 | $11.03 | 9,123,816 |
September 29 2026 | $11.23 | $11.29 | $10.85 | $10.99 | 5,336,777 |
September 28 2026 | $11.19 | $11.22 | $10.97 | $11.03 | 5,908,175 |
September 25 2026 | $11.35 | $11.60 | $11.22 | $11.35 | 5,000,500 |
September 24 2026 | $11.47 | $11.52 | $11.18 | $11.32 | 6,874,600 |
September 23 2026 | $11.97 | $12.01 | $11.58 | $11.60 | 6,915,000 |
September 22 2026 | $12.31 | $12.33 | $11.91 | $12.14 | 8,358,200 |
September 21 2026 | $12.30 | $12.49 | $12.01 | $12.30 | 8,437,900 |
September 18 2026 | $12.21 | $12.29 | $11.60 | $11.70 | 11,096,700 |
September 17 2026 | $12.09 | $12.34 | $11.87 | $11.98 | 7,287,300 |
September 16 2026 | $12.00 | $12.11 | $11.48 | $11.73 | 7,174,800 |
September 15 2026 | $12.24 | $12.44 | $11.71 | $11.86 | 8,427,100 |
September 14 2026 | $12.54 | $12.60 | $12.21 | $12.34 | 8,837,200 |
September 11 2026 | $13.69 | $13.79 | $12.93 | $12.95 | 6,842,000 |
September 10 2026 | $14.05 | $14.16 | $13.61 | $13.63 | 6,359,400 |
September 09 2026 | $14.57 | $14.94 | $14.29 | $14.55 | 4,901,000 |
September 08 2026 | $14.59 | $15.14 | $14.34 | $14.62 | 6,453,600 |
September 04 2026 | $14.53 | $14.93 | $14.35 | $14.47 | 4,864,700 |
September 03 2026 | $14.67 | $14.72 | $14.02 | $14.35 | 5,652,200 |
September 02 2026 | $14.20 | $14.71 | $14.04 | $14.29 | 4,127,900 |
September 01 2026 | $14.25 | $14.60 | $14.00 | $14.22 | 5,995,600 |
Daily pricing data for Energy Fuels dates back to 6/28/2006, and may be incomplete.