Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Energy Fuels Inc Ordinary Shares (Canada) (NY:UUUU)

15.71 +0.36 (+2.35%)
Official Closing Price Updated: 8:00 PM EDT, Oct 1, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 01, 2025 15.00 15.80 14.94 15.71 33,584,596 +0.36(+2.35%)
Sep 30, 2025 15.13 16.39 14.84 15.35 40,531,904 -1.17(-7.08%)
Sep 29, 2025 17.27 17.50 16.08 16.52 11,989,262 -0.19(-1.14%)
Sep 26, 2025 17.51 18.78 16.45 16.71 18,862,948 -0.55(-3.19%)
Sep 25, 2025 15.12 17.67 15.11 17.26 28,115,176 +0.39(+2.31%)
Sep 24, 2025 17.33 18.60 16.77 16.87 32,408,364 +0.20(+1.20%)
Sep 23, 2025 15.80 16.77 15.35 16.67 17,523,154 +1.10(+7.06%)
Sep 22, 2025 15.00 15.71 14.26 15.57 14,001,780 +0.71(+4.78%)
Sep 19, 2025 14.10 15.29 14.01 14.86 20,708,640 +0.76(+5.39%)
Sep 18, 2025 14.35 14.38 13.63 14.10 13,250,120 +0.02(+0.14%)
Sep 17, 2025 13.75 14.15 13.47 14.08 12,365,736 +0.67(+5.00%)
Sep 16, 2025 14.23 14.41 13.19 13.41 13,490,889 -0.41(-2.97%)
Sep 15, 2025 11.94 14.12 11.86 13.82 19,474,916 +1.89(+15.84%)
Sep 12, 2025 12.50 12.52 11.82 11.93 8,385,537 -0.60(-4.79%)
Sep 11, 2025 12.51 12.87 12.32 12.53 7,363,150 -0.10(-0.79%)
Sep 10, 2025 13.08 13.25 12.52 12.63 13,064,982 -0.45(-3.44%)
Sep 09, 2025 12.40 13.46 11.97 13.08 24,490,250 +1.18(+9.92%)
Sep 08, 2025 11.62 11.96 11.25 11.90 10,080,070 +0.34(+2.94%)
Sep 05, 2025 11.23 11.57 10.94 11.56 8,085,739 +0.33(+2.94%)
Sep 04, 2025 11.31 11.58 10.96 11.23 6,636,089 -0.21(-1.84%)
Sep 03, 2025 11.33 11.60 11.12 11.44 8,301,466 +0.08(+0.70%)
Sep 02, 2025 11.00 11.37 10.65 11.36 9,555,898 -0.20(-1.73%)
Aug 29, 2025 12.24 12.50 11.29 11.56 14,568,970 -0.12(-1.03%)
Aug 28, 2025 11.61 12.09 11.29 11.68 11,812,704 +0.28(+2.46%)
Aug 27, 2025 12.08 12.25 11.26 11.40 16,517,258 -0.91(-7.39%)
Aug 26, 2025 11.54 13.34 11.42 12.31 37,039,976 +1.38(+12.63%)
Aug 25, 2025 10.75 11.19 10.53 10.93 18,535,424 +0.35(+3.31%)
Aug 22, 2025 9.660 10.65 9.470 10.58 22,548,606 +1.18(+12.55%)
Aug 21, 2025 8.720 9.410 8.650 9.400 15,987,634 +0.87(+10.20%)
Aug 20, 2025 8.430 8.620 8.230 8.530 9,665,601 +0.06(+0.71%)
Aug 19, 2025 10.45 10.48 8.160 8.470 33,662,224 -1.85(-17.93%)
Aug 18, 2025 9.840 10.33 9.480 10.32 11,799,805 +0.53(+5.41%)
Aug 15, 2025 9.800 9.900 9.330 9.790 7,943,125 +0.00(+0.00%)
Aug 14, 2025 9.420 10.09 9.380 9.790 10,821,003 +0.28(+2.94%)
Aug 13, 2025 9.790 10.15 9.185 9.510 11,295,990 -0.08(-0.83%)
Aug 12, 2025 9.600 9.865 9.490 9.590 7,082,298 -0.02(-0.21%)
Aug 11, 2025 9.500 10.05 9.180 9.610 8,843,676 +0.06(+0.63%)
Aug 08, 2025 9.750 10.74 9.540 9.550 15,075,018 -0.05(-0.52%)
Aug 07, 2025 9.380 9.960 9.030 9.600 11,187,996 -0.08(-0.83%)
Aug 06, 2025 10.04 10.18 9.610 9.680 11,430,719 -0.24(-2.42%)
Aug 05, 2025 9.800 10.02 9.550 9.920 10,602,147 +0.20(+2.06%)
Aug 04, 2025 8.890 9.765 8.800 9.720 8,102,269 +0.87(+9.83%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.