7,718.60

-29.11

-0.38%

53,414.25

-271.85

-0.51%

26,506.99

-77.11

-0.29%

2,975.65

+7.38

+0.25%

14.53

0.00

0.00%

4,476.60

-63.30

-1.39%

79,607.88

-202.18

-0.25%

Crude Oil Oct 26

91.48

+0.18

+0.20%

NYSE American - Delayed Quote USD

Energy Fuels Inc. (UUUU)

14.47 +0.12 (+0.84%)

At close: September 4 at 4:00:00 PM EDT

14.47 0.00 (0.00%)

After hours: September 4 at 7:58:51 PM EDT

Trade UUUU on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Sep 4, 2026	14.53	14.93	14.35	14.47	14.47	4,849,100
Sep 3, 2026	14.67	14.72	14.02	14.35	14.35	5,652,200
Sep 2, 2026	14.20	14.71	14.04	14.29	14.29	4,127,900
Sep 1, 2026	14.25	14.60	14.00	14.22	14.22	5,995,600
Aug 31, 2026	14.56	14.81	14.35	14.75	14.75	4,719,800
Aug 28, 2026	15.85	15.88	14.53	14.67	14.67	7,027,700
Aug 27, 2026	15.75	15.92	15.48	15.74	15.74	4,547,100
Aug 26, 2026	16.11	16.50	15.47	15.70	15.70	6,655,900
Aug 25, 2026	15.00	16.20	14.86	15.97	15.97	8,289,700
Aug 24, 2026	15.07	15.43	14.75	14.88	14.88	5,934,100
Aug 21, 2026	14.63	15.55	14.58	15.14	15.14	11,314,800
Aug 20, 2026	14.61	14.76	13.61	13.90	13.90	7,666,600
Aug 19, 2026	14.54	15.05	14.41	14.85	14.85	6,972,700
Aug 18, 2026	14.19	14.57	13.78	14.09	14.09	6,188,200
Aug 17, 2026	15.08	15.20	14.46	14.79	14.79	5,272,200
Aug 14, 2026	14.70	15.37	14.70	15.10	15.10	7,996,600
Aug 13, 2026	14.55	14.90	14.31	14.58	14.58	5,833,100
Aug 12, 2026	15.10	15.20	14.43	14.47	14.47	5,137,500
Aug 11, 2026	14.24	14.83	14.08	14.78	14.78	5,779,600
Aug 10, 2026	14.14	14.51	14.03	14.29	14.29	6,902,000
Aug 7, 2026	13.87	14.55	13.66	14.14	14.14	12,357,500
Aug 6, 2026	12.00	12.98	11.80	12.90	12.90	8,279,300
Aug 5, 2026	13.20	13.29	12.38	12.44	12.44	10,137,000
Aug 4, 2026	12.60	13.06	12.45	12.86	12.86	8,929,100
Aug 3, 2026	11.45	12.23	11.29	12.15	12.15	5,732,000
Jul 31, 2026	12.19	12.32	11.23	11.44	11.44	7,567,400
Jul 30, 2026	11.06	11.78	10.97	11.71	11.71	5,555,500
Jul 29, 2026	11.41	11.45	10.69	10.74	10.74	7,742,000
Jul 28, 2026	11.60	11.70	10.80	11.33	11.33	6,830,500
Jul 27, 2026	11.56	11.89	11.36	11.71	11.71	4,402,900
Jul 24, 2026	12.10	12.14	11.27	11.30	11.30	6,339,400
Jul 23, 2026	12.00	12.35	11.87	12.01	12.01	5,392,800
Jul 22, 2026	12.34	12.72	12.27	12.31	12.31	5,962,100
Jul 21, 2026	11.95	12.41	11.91	12.35	12.35	6,300,200
Jul 20, 2026	11.47	11.85	11.35	11.74	11.74	6,299,300
Jul 17, 2026	11.48	11.84	11.20	11.49	11.49	8,632,200
Jul 16, 2026	12.30	12.50	11.51	11.67	11.67	12,372,200
Jul 15, 2026	13.15	13.34	12.37	12.67	12.67	6,853,100
Jul 14, 2026	13.49	13.61	13.14	13.23	13.23	5,051,900
Jul 13, 2026	13.50	13.50	12.90	13.05	13.05	7,524,800
Jul 10, 2026	14.10	14.23	13.47	13.58	13.58	7,074,500
Jul 9, 2026	13.20	13.63	13.12	13.49	13.49	6,312,100
Jul 8, 2026	12.69	13.15	12.59	13.14	13.14	6,299,900
Jul 7, 2026	13.65	13.70	12.58	12.86	12.86	8,475,700
Jul 6, 2026	13.82	14.30	13.71	13.77	13.77	4,741,400
Jul 2, 2026	14.34	15.00	13.58	13.81	13.81	8,075,000
Jul 1, 2026	14.54	14.96	14.16	14.22	14.22	5,719,100
Jun 30, 2026	14.37	14.56	14.09	14.50	14.50	4,874,600
Jun 29, 2026	14.35	14.70	13.84	14.59	14.59	7,916,000
Jun 26, 2026	14.18	14.62	13.90	14.62	14.62	17,899,800
Jun 25, 2026	15.27	15.42	14.41	14.42	14.42	7,261,900
Jun 24, 2026	15.05	15.35	14.53	15.03	15.03	11,988,700
Jun 23, 2026	15.56	16.49	15.31	15.47	15.47	16,662,200
Jun 22, 2026	16.85	16.93	15.78	16.12	16.12	9,143,900
Jun 18, 2026	17.92	18.06	16.17	16.56	16.56	28,609,000
Jun 17, 2026	15.60	16.05	15.27	15.30	15.30	6,947,200
Jun 16, 2026	15.83	16.42	15.34	15.34	15.34	6,482,500
Jun 15, 2026	16.01	16.51	15.59	15.64	15.64	6,636,100
Jun 12, 2026	14.98	15.37	14.82	15.04	15.04	6,725,300
Jun 11, 2026	14.12	15.17	13.85	15.08	15.08	11,365,800
Jun 10, 2026	14.15	14.43	13.57	13.69	13.69	7,570,400
Jun 9, 2026	15.44	15.59	13.63	14.37	14.37	11,004,900
Jun 8, 2026	15.69	15.74	15.00	15.21	15.21	9,103,400
Jun 5, 2026	17.09	17.25	14.79	15.03	15.03	22,501,700
Jun 4, 2026	17.82	18.00	17.25	17.37	17.37	7,696,300
Jun 3, 2026	19.20	19.20	17.79	18.00	18.00	9,749,400
Jun 2, 2026	17.83	19.75	17.52	19.54	19.54	14,978,200
Jun 1, 2026	17.77	18.75	17.26	17.62	17.62	22,522,500
May 29, 2026	18.23	18.33	17.54	18.22	18.22	6,613,000
May 28, 2026	18.00	18.85	17.52	18.44	18.44	8,506,900
May 27, 2026	18.36	18.62	17.82	18.35	18.35	7,000,900
May 26, 2026	18.59	19.14	18.39	18.40	18.40	9,408,500
May 22, 2026	18.15	18.93	17.99	18.04	18.04	8,920,700
May 21, 2026	16.89	18.23	16.81	17.86	17.86	9,339,700
May 20, 2026	16.84	17.23	16.18	16.78	16.78	11,102,700
May 19, 2026	17.30	17.39	16.03	16.18	16.18	10,365,200
May 18, 2026	18.30	18.64	17.22	17.40	17.40	8,769,300
May 15, 2026	18.69	18.93	18.27	18.41	18.41	8,191,700
May 14, 2026	20.15	20.22	18.92	19.50	19.50	7,916,900
May 13, 2026	20.85	20.86	19.82	20.18	20.18	6,965,500
May 12, 2026	21.50	21.52	19.99	20.95	20.95	10,250,600
May 11, 2026	21.62	23.02	20.93	22.04	22.04	14,553,900
May 8, 2026	23.39	23.68	21.22	21.38	21.38	12,598,400
May 7, 2026	23.66	25.79	23.12	23.35	23.35	22,692,400
May 6, 2026	21.47	23.70	21.09	23.52	23.52	13,880,300
May 5, 2026	22.00	22.58	20.65	21.04	21.04	8,388,900
May 4, 2026	21.63	22.76	21.29	21.62	21.62	10,187,700
May 1, 2026	21.62	21.78	20.76	21.66	21.66	7,386,700
Apr 30, 2026	19.98	21.72	19.96	21.64	21.64	8,619,100
Apr 29, 2026	20.97	20.99	19.46	19.58	19.58	8,667,900
Apr 28, 2026	20.78	21.30	20.05	20.59	20.59	8,141,500
Apr 27, 2026	20.31	21.45	20.27	21.32	21.32	9,171,500
Apr 24, 2026	22.32	22.46	20.20	20.32	20.32	11,006,500
Apr 23, 2026	22.27	23.13	20.84	21.91	21.91	11,332,700
Apr 22, 2026	21.09	22.63	20.91	22.63	22.63	12,368,800
Apr 21, 2026	21.50	21.58	20.34	20.52	20.52	9,907,700
Apr 20, 2026	20.47	21.55	19.93	21.51	21.51	9,771,100
Apr 17, 2026	21.75	21.94	20.31	20.49	20.49	12,721,900
Apr 16, 2026	21.50	21.58	20.62	20.93	20.93	11,351,600
Apr 15, 2026	19.90	21.43	19.78	21.00	21.00	13,157,900
Apr 14, 2026	20.00	20.65	19.20	19.54	19.54	12,081,000
Apr 13, 2026	18.19	19.42	17.56	19.36	19.36	10,149,700
Apr 10, 2026	18.50	19.28	18.30	18.40	18.40	7,587,100
Apr 9, 2026	18.20	18.79	17.93	18.32	18.32	6,244,500
Apr 8, 2026	18.90	19.48	17.86	18.38	18.38	10,076,900
Apr 7, 2026	17.68	17.84	16.97	17.44	17.44	6,306,000
Apr 6, 2026	17.73	17.97	17.17	17.83	17.83	8,006,100
Apr 2, 2026	17.00	18.28	16.93	17.75	17.75	7,761,200
Apr 1, 2026	18.75	19.73	17.85	17.95	17.95	12,202,800
Mar 31, 2026	16.90	18.53	16.88	18.25	18.25	12,313,200
Mar 30, 2026	17.61	17.79	16.22	16.46	16.46	8,345,400
Mar 27, 2026	17.39	18.30	17.25	17.61	17.61	8,458,400
Mar 26, 2026	18.19	18.38	17.32	17.66	17.66	9,094,100
Mar 25, 2026	18.75	19.74	18.31	18.75	18.75	11,381,600
Mar 24, 2026	17.56	18.26	17.14	18.06	18.06	10,396,500
Mar 23, 2026	17.11	17.97	16.74	17.79	17.79	11,343,500
Mar 20, 2026	17.92	17.99	16.43	16.75	16.75	13,073,900
Mar 19, 2026	17.83	18.18	17.07	17.92	17.92	12,866,100
Mar 18, 2026	18.84	19.19	18.27	18.71	18.71	11,159,600
Mar 17, 2026	19.11	19.90	18.79	19.32	19.32	6,509,000
Mar 16, 2026	19.00	19.65	18.61	19.24	19.24	7,860,700
Mar 13, 2026	20.14	20.54	18.63	18.67	18.67	9,634,000
Mar 12, 2026	19.90	20.40	19.07	19.82	19.82	8,897,100
Mar 11, 2026	20.16	21.08	19.85	20.07	20.07	7,375,300
Mar 10, 2026	20.25	21.33	20.10	20.31	20.31	9,980,100
Mar 9, 2026	18.64	20.09	18.36	19.87	19.87	9,356,000
Mar 6, 2026	19.71	20.63	18.77	19.03	19.03	10,373,400
Mar 5, 2026	21.55	21.61	19.63	20.32	20.32	14,668,100
Mar 4, 2026	21.49	22.54	20.51	21.81	21.81	12,408,500
Mar 3, 2026	22.00	22.20	19.98	20.89	20.89	13,911,600
Mar 2, 2026	20.90	23.55	20.70	23.37	23.37	15,140,600
Feb 27, 2026	21.50	22.88	21.18	21.32	21.32	10,410,800
Feb 26, 2026	22.45	22.90	21.44	22.84	22.84	8,536,400
Feb 25, 2026	23.07	23.61	22.50	22.60	22.60	9,731,500
Feb 24, 2026	20.98	22.86	20.29	22.77	22.77	10,960,100
Feb 23, 2026	21.04	21.29	19.99	21.02	21.02	8,063,200
Feb 20, 2026	21.98	22.54	20.61	21.35	21.35	9,471,900
Feb 19, 2026	20.94	22.29	20.42	21.97	21.97	9,987,500
Feb 18, 2026	21.05	21.66	20.78	21.34	21.34	8,693,500
Feb 17, 2026	20.54	20.71	19.23	20.57	20.57	9,174,800
Feb 13, 2026	21.25	21.88	20.20	20.72	20.72	8,931,200
Feb 12, 2026	23.00	23.25	20.91	21.30	21.30	12,847,700
Feb 11, 2026	23.10	23.92	21.08	22.46	22.46	16,640,900
Feb 10, 2026	23.00	23.04	21.42	21.76	21.76	11,322,400
Feb 9, 2026	21.19	23.27	20.81	23.10	23.10	11,143,100
Feb 6, 2026	20.54	21.27	19.70	21.22	21.22	12,419,500
Feb 5, 2026	20.45	21.35	19.45	19.59	19.59	13,869,800
Feb 4, 2026	24.53	24.78	20.28	21.42	21.42	17,948,300
Feb 3, 2026	22.65	24.72	22.11	24.53	24.53	21,050,900
Feb 2, 2026	23.21	23.74	20.73	21.01	21.01	17,103,500
Jan 30, 2026	24.09	25.20	21.54	22.44	22.44	21,888,200
Jan 29, 2026	26.20	26.63	23.02	24.88	24.88	25,700,400
Jan 28, 2026	25.00	27.90	24.52	27.72	27.72	30,181,900
Jan 27, 2026	22.97	24.43	22.45	24.16	24.16	15,198,000
Jan 26, 2026	26.76	26.96	22.51	23.33	23.33	25,563,100
Jan 23, 2026	24.56	26.07	23.93	25.50	25.50	17,070,100
Jan 22, 2026	22.36	25.09	22.22	24.42	24.42	19,853,200
Jan 21, 2026	22.66	23.24	20.88	22.52	22.52	24,459,100
Jan 20, 2026	21.43	24.35	21.29	23.52	23.52	26,551,000
Jan 16, 2026	21.21	22.35	20.90	21.94	21.94	15,903,500
Jan 15, 2026	20.93	22.48	20.53	20.92	20.92	19,797,100
Jan 14, 2026	19.56	21.37	18.91	20.91	20.91	16,060,200
Jan 13, 2026	19.53	20.10	19.05	19.42	19.42	10,196,900
Jan 12, 2026	18.32	19.80	17.75	19.26	19.26	11,705,000
Jan 9, 2026	19.10	19.96	17.96	18.16	18.16	15,014,800
Jan 8, 2026	19.53	19.57	18.35	18.59	18.59	14,213,500
Jan 7, 2026	18.24	19.03	17.81	18.95	18.95	12,986,200
Jan 6, 2026	18.83	19.02	17.68	18.34	18.34	13,814,200
Jan 5, 2026	17.27	18.54	16.83	18.47	18.47	18,296,500
Jan 2, 2026	14.66	17.07	14.66	16.68	16.68	14,928,400
Dec 31, 2025	14.10	14.78	14.06	14.54	14.54	6,486,400
Dec 30, 2025	15.15	15.22	14.14	14.21	14.21	9,203,200
Dec 29, 2025	14.70	16.00	14.65	15.07	15.07	11,608,900
Dec 26, 2025	15.08	15.12	14.56	14.64	14.64	4,169,600
Dec 24, 2025	15.20	15.30	14.69	15.10	15.10	3,469,000
Dec 23, 2025	15.04	15.97	15.01	15.18	15.18	8,067,500
Dec 22, 2025	15.40	15.53	14.88	15.09	15.09	8,401,800
Dec 19, 2025	14.44	15.62	14.30	15.07	15.07	15,293,200
Dec 18, 2025	13.60	14.16	13.54	13.98	13.98	5,892,900
Dec 17, 2025	14.12	14.42	13.40	13.47	13.47	6,215,100
Dec 16, 2025	13.36	14.33	13.36	14.08	14.08	6,089,600
Dec 15, 2025	14.76	15.29	13.98	14.02	14.02	7,129,400
Dec 12, 2025	16.00	16.02	14.20	14.57	14.57	10,004,000
Dec 11, 2025	14.63	16.04	14.53	15.82	15.82	9,557,900
Dec 10, 2025	15.25	15.26	14.15	14.86	14.86	9,548,200
Dec 9, 2025	15.29	15.66	14.98	15.40	15.40	6,059,000
Dec 8, 2025	15.68	15.92	15.26	15.49	15.49	5,988,200
Dec 5, 2025	16.60	16.63	15.13	15.61	15.61	11,619,200
Dec 4, 2025	15.08	16.52	14.74	16.32	16.32	15,500,500
Dec 3, 2025	15.35	15.49	14.70	15.10	15.10	8,370,700
Dec 2, 2025	14.20	15.08	14.14	15.05	15.05	7,872,700
Dec 1, 2025	14.20	14.60	13.92	14.07	14.07	7,793,700
Nov 28, 2025	14.57	14.83	14.20	14.40	14.40	5,193,800
Nov 26, 2025	14.75	14.80	14.32	14.36	14.36	7,545,300
Nov 25, 2025	13.90	14.59	13.44	14.50	14.50	9,804,800
Nov 24, 2025	13.00	14.08	12.80	13.97	13.97	11,888,700
Nov 21, 2025	12.83	12.95	12.08	12.78	12.78	16,878,900
Nov 20, 2025	15.99	16.06	13.17	13.21	13.21	21,052,400
Nov 19, 2025	15.36	16.21	15.11	15.49	15.49	14,640,200
Nov 18, 2025	14.57	15.57	14.53	15.05	15.05	10,761,600
Nov 17, 2025	15.14	15.78	14.77	14.96	14.96	8,491,100
Nov 14, 2025	14.50	16.43	14.27	15.55	15.55	13,517,800
Nov 13, 2025	15.78	16.52	15.26	15.48	15.48	12,737,000
Nov 12, 2025	15.90	16.31	15.58	15.82	15.82	9,384,000
Nov 11, 2025	16.06	16.15	15.32	15.68	15.68	8,671,600
Nov 10, 2025	16.38	16.92	16.09	16.49	16.49	14,619,800
Nov 7, 2025	14.16	15.72	14.08	15.65	15.65	18,488,000
Nov 6, 2025	15.75	15.96	14.60	15.12	15.12	24,677,200
Nov 5, 2025	16.94	17.00	15.65	16.21	16.21	20,486,200
Nov 4, 2025	16.00	18.20	15.76	17.01	17.01	29,016,900
Nov 3, 2025	19.69	19.89	17.40	17.80	17.80	37,284,600
Oct 31, 2025	22.30	22.45	20.01	20.51	20.51	25,952,100
Oct 30, 2025	21.00	22.25	19.56	21.82	21.82	27,587,500
Oct 29, 2025	19.62	21.14	19.15	20.40	20.40	20,299,700
Oct 28, 2025	19.71	20.95	19.21	20.03	20.03	23,180,200
Oct 27, 2025	20.10	20.26	17.78	19.10	19.10	40,668,200
Oct 24, 2025	21.76	22.85	20.29	21.37	21.37	34,006,200
Oct 23, 2025	23.18	23.41	20.74	21.26	21.26	33,461,900
Oct 22, 2025	18.89	22.95	18.76	22.74	22.74	40,408,500
Oct 21, 2025	22.49	22.49	20.37	20.63	20.63	20,916,100
Oct 20, 2025	22.33	23.14	20.78	22.58	22.58	27,531,500
Oct 17, 2025	19.51	21.67	19.21	21.06	21.06	29,809,200
Oct 16, 2025	24.92	26.03	21.44	21.69	21.69	47,665,600
Oct 15, 2025	26.66	27.33	23.00	24.99	24.99	58,895,100
Oct 14, 2025	26.08	26.88	21.90	26.23	26.23	60,650,500
Oct 13, 2025	24.34	25.69	22.71	23.77	23.77	43,240,500
Oct 10, 2025	21.24	22.37	20.20	20.34	20.34	46,707,900
Oct 9, 2025	19.00	20.51	18.51	19.70	19.70	36,665,000
Oct 8, 2025	18.00	19.26	17.41	18.00	18.00	26,409,000
Oct 7, 2025	17.49	19.01	16.89	17.59	17.59	26,358,100
Oct 6, 2025	17.35	18.05	16.85	16.91	16.91	22,609,000
Oct 3, 2025	17.06	17.85	16.03	16.52	16.52	24,417,200
Oct 2, 2025	16.00	17.00	15.54	16.82	16.82	22,460,600
Oct 1, 2025	15.00	15.80	14.94	15.71	15.71	33,608,400
Sep 30, 2025	15.13	16.39	14.84	15.35	15.35	40,546,200
Sep 29, 2025	17.27	17.50	16.08	16.52	16.52	12,066,500
Sep 26, 2025	17.51	18.78	16.45	16.71	16.71	18,859,100
Sep 25, 2025	15.12	17.67	15.11	17.26	17.26	28,144,000
Sep 24, 2025	17.33	18.60	16.77	16.87	16.87	32,472,500
Sep 23, 2025	15.80	16.77	15.35	16.67	16.67	17,562,900
Sep 22, 2025	15.00	15.71	14.26	15.57	15.57	14,015,900
Sep 19, 2025	14.10	15.29	14.01	14.86	14.86	20,708,600
Sep 18, 2025	14.35	14.38	13.63	14.10	14.10	13,275,700
Sep 17, 2025	13.75	14.15	13.48	14.08	14.08	12,394,100
Sep 16, 2025	14.23	14.41	13.19	13.41	13.41	13,494,300
Sep 15, 2025	11.94	14.12	11.86	13.82	13.82	19,534,700
Sep 12, 2025	12.50	12.52	11.82	11.93	11.93	8,385,500
Sep 11, 2025	12.51	12.87	12.32	12.53	12.53	7,367,200
Sep 10, 2025	13.08	13.25	12.52	12.63	12.63	13,070,400
Sep 9, 2025	12.40	13.46	11.97	13.08	13.08	24,499,200
Sep 8, 2025	11.62	11.96	11.25	11.90	11.90	10,099,100
Sep 5, 2025	11.23	11.57	10.94	11.56	11.56	8,085,700

CCJ

UEC

LEU

DNN

NXE

CCO.TO

URG

UROY

DML.TO

EU

Mobilize your Website

View Site in Mobile | Classic

Share by: