Energy Fuels Inc (UUUU) Historical Stock Data
15.10 ↓0.08 (-0.53%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UUUU is down -0.09% a day on average. There have been 12 days where Energy Fuels Inc closed green and 18 days where UUUU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 15.20 | 15.10 | ↓$0.10 (-0.66%) | 14.69 | 15.30 | 3.43M |
| 2025-12-23 | 15.04 | 15.18 | ↑$0.14 (0.93%) | 15.01 | 15.97 | 7.73M |
| 2025-12-22 | 15.40 | 15.09 | ↓$0.31 (-2.01%) | 14.88 | 15.53 | 8.15M |
| 2025-12-19 | 14.44 | 15.07 | ↑$0.63 (4.36%) | 14.30 | 15.62 | 13.32M |
| 2025-12-18 | 14.12 | 13.98 | ↓$0.14 (-0.99%) | 13.54 | 14.16 | 5.71M |
| 2025-12-17 | 14.12 | 13.47 | ↓$0.65 (-4.60%) | 13.40 | 14.42 | 6.18M |
| 2025-12-16 | 13.36 | 14.08 | ↑$0.72 (5.39%) | 13.36 | 14.33 | 5.57M |
| 2025-12-15 | 14.76 | 14.02 | ↓$0.74 (-5.01%) | 13.98 | 15.29 | 7.09M |
| 2025-12-12 | 16.00 | 14.57 | ↓$1.43 (-8.94%) | 14.20 | 16.02 | 9.66M |
| 2025-12-11 | 14.63 | 15.82 | ↑$1.19 (8.13%) | 14.53 | 16.04 | 8.65M |
| 2025-12-10 | 15.25 | 14.86 | ↓$0.39 (-2.56%) | 14.15 | 15.26 | 9.48M |
| 2025-12-09 | 15.29 | 15.40 | ↑$0.11 (0.72%) | 14.98 | 15.66 | 5.82M |
| 2025-12-08 | 15.68 | 15.49 | ↓$0.19 (-1.21%) | 15.26 | 15.92 | 5.68M |
| 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 |
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!! 😀 😀