Energy Fuels Inc (UUUU) Historical Stock Data
15.61 ↓0.71 (-4.35%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UUUU is down -0.14% a day on average. There have been 13 days where Energy Fuels Inc closed green and 17 days where UUUU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 16.60 | 15.61 | ↓$0.99 (-5.96%) | 15.13 | 16.63 | 11.57M |
| 2025-12-04 | 15.08 | 16.32 | ↑$1.24 (8.22%) | 14.74 | 16.52 | 14.72M |
| 2025-12-03 | 15.35 | 15.10 | ↓$0.25 (-1.63%) | 14.70 | 15.49 | 7.84M |
| 2025-12-02 | 14.20 | 15.05 | ↑$0.85 (5.99%) | 14.14 | 15.08 | 7.83M |
| 2025-12-01 | 14.20 | 14.07 | ↓$0.13 (-0.92%) | 13.92 | 14.60 | 7.24M |
| 2025-11-28 | 14.57 | 14.40 | ↓$0.17 (-1.17%) | 14.20 | 14.83 | 5.19M |
| 2025-11-26 | 14.75 | 14.36 | ↓$0.39 (-2.64%) | 14.32 | 14.80 | 7.48M |
| 2025-11-25 | 13.90 | 14.50 | ↑$0.60 (4.32%) | 13.44 | 14.59 | 9.76M |
| 2025-11-24 | 13.00 | 13.97 | ↑$0.97 (7.46%) | 12.80 | 14.08 | 11.45M |
| 2025-11-21 | 12.83 | 12.78 | ↓$0.04 (-0.35%) | 12.08 | 12.95 | 15.54M |
| 2025-11-20 | 15.99 | 13.21 | ↓$2.78 (-17.39%) | 13.18 | 16.06 | 20.85M |
| 2025-11-19 | 15.36 | 15.49 | ↑$0.13 (0.85%) | 15.11 | 16.21 | 14.47M |
| 2025-11-18 | 14.57 | 15.05 | ↑$0.49 (3.33%) | 14.53 | 15.57 | 10.68M |
| 2025-11-17 | 15.14 | 14.96 | ↓$0.18 (-1.19%) | 14.77 | 15.78 | 8.11M |
| 2025-11-14 | 14.50 | 15.55 | ↑$1.05 (7.24%) | 14.27 | 16.43 | 13.48M |
| 2025-11-13 | 15.78 | 15.48 | ↓$0.30 (-1.90%) | 15.26 | 16.52 | 12.43M |
| 2025-11-12 | 15.90 | 15.82 | ↓$0.08 (-0.50%) | 15.58 | 16.31 | 9.26M |
| 2025-11-11 | 16.06 | 15.68 | ↓$0.38 (-2.37%) | 15.32 | 16.15 | 8.41M |
| 2025-11-10 | 16.38 | 16.49 | ↑$0.11 (0.67%) | 16.09 | 16.92 | 14.58M |
| 2025-11-07 | 14.16 | 15.65 | ↑$1.49 (10.52%) | 14.08 | 15.72 | 17.72M |
| 2025-11-06 | 15.75 | 15.12 | ↓$0.63 (-4.00%) | 14.60 | 15.96 | 22.67M |
| 2025-11-05 | 16.94 | 16.21 | ↓$0.73 (-4.31%) | 15.65 | 17.00 | 20.41M |
| 2025-11-04 | 16.00 | 17.01 | ↑$1.01 (6.31%) | 15.76 | 18.20 | 28.91M |
| 2025-11-03 | 19.69 | 17.80 | ↓$1.89 (-9.60%) | 17.40 | 19.89 | 34.03M |
| 2025-10-31 | 22.30 | 20.51 | ↓$1.79 (-8.03%) | 20.01 | 22.45 | 25.71M |
| 2025-10-30 | 21.00 | 21.82 | ↑$0.82 (3.90%) | 19.56 | 22.25 | 27.24M |
| 2025-10-29 | 19.62 | 20.40 | ↑$0.78 (3.98%) | 19.16 | 21.14 | 20.18M |
| 2025-10-28 | 19.71 | 20.03 | ↑$0.32 (1.62%) | 19.21 | 20.95 | 23.05M |
| 2025-10-27 | 20.10 | 19.10 | ↓$1.00 (-4.98%) | 17.78 | 20.25 | 40.32M |
| 2025-10-24 | 21.76 | 21.37 | ↓$0.39 (-1.79%) | 20.29 | 22.85 | 33.39M |
Create an account or log in to view more rows.
$UUUU the end is near
$UUUU Spike it!
$UUUU YALL READY????????
$UUUU get ready bears and bulls
$UUUU bag holders for life club
$UUUU a comeback is always more fun than an all out win!!!!
$UUUU already bouncing back.
$UUUU This is how I feel everyday holding this gem.
$UUUU tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$UUUU Short again!! 😀 😀