Energy Fuels (UUUU) went public on November 24, 2006, when it opened at a split-adjusted price of $206.82.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 2026 | $20.90 | $23.55 | $18.36 | $19.82 | 101,548,003 |
February 2026 | $23.21 | $24.78 | $19.23 | $21.32 | 228,307,000 |
January 2026 | $14.66 | $27.90 | $14.66 | $22.44 | 369,381,300 |
December 2025 | $14.20 | $16.63 | $13.36 | $14.54 | 184,340,702 |
November 2025 | $19.69 | $19.89 | $12.08 | $14.40 | 295,139,900 |
October 2025 | $15.00 | $27.33 | $14.94 | $20.51 | 773,508,000 |
September 2025 | $11.00 | $18.78 | $10.65 | $15.35 | 339,085,400 |
August 2025 | $8.68 | $13.34 | $8.16 | $11.56 | 308,859,100 |
July 2025 | $5.81 | $10.41 | $5.57 | $9.09 | 320,167,500 |
June 2025 | $4.95 | $6.24 | $4.82 | $5.75 | 241,127,800 |
May 2025 | $4.58 | $5.60 | $4.20 | $4.89 | 204,739,300 |
April 2025 | $3.73 | $5.12 | $3.20 | $4.52 | 177,672,705 |
March 2025 | $4.15 | $4.45 | $3.55 | $3.73 | 162,590,572 |
February 2025 | $5.20 | $5.55 | $3.97 | $4.12 | 195,514,448 |
January 2025 | $5.25 | $6.05 | $4.97 | $5.31 | 114,800,316 |
December 2024 | $7.36 | $7.38 | $5.05 | $5.13 | 90,819,365 |
November 2024 | $5.88 | $7.47 | $5.33 | $7.26 | 89,885,499 |
October 2024 | $5.50 | $7.09 | $5.26 | $6.02 | 86,177,745 |
September 2024 | $4.82 | $5.79 | $4.21 | $5.49 | 71,960,600 |
August 2024 | $5.64 | $5.65 | $4.19 | $4.90 | 61,413,198 |
July 2024 | $6.07 | $6.71 | $5.38 | $5.69 | 51,187,795 |
June 2024 | $7.00 | $7.06 | $5.54 | $6.06 | 55,952,957 |
May 2024 | $5.48 | $7.17 | $5.40 | $7.00 | 71,910,676 |
April 2024 | $6.34 | $6.95 | $5.16 | $5.18 | 73,853,515 |
March 2024 | $6.33 | $6.68 | $5.78 | $6.29 | 53,518,677 |
