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

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

5.410 +0.910 (+20.22%)
Streaming Delayed Price Updated: 3:01 PM EDT, May 23, 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 (%)
May 22, 2025 4.480 4.540 4.360 4.500 7,638,035 +0.02(+0.45%)
May 21, 2025 4.400 4.628 4.390 4.480 6,978,391 +0.08(+1.82%)
May 20, 2025 4.330 4.410 4.240 4.400 4,343,742 +0.05(+1.15%)
May 19, 2025 4.320 4.360 4.200 4.350 3,858,961 -0.02(-0.46%)
May 16, 2025 4.420 4.458 4.310 4.370 7,796,619 -0.09(-2.02%)
May 15, 2025 4.490 4.530 4.410 4.460 5,565,182 -0.11(-2.41%)
May 14, 2025 4.520 4.650 4.460 4.570 8,787,895 +0.05(+1.11%)
May 13, 2025 4.700 4.700 4.520 4.520 6,267,464 -0.14(-3.00%)
May 12, 2025 4.800 4.900 4.643 4.660 6,201,820 -0.10(-2.10%)
May 09, 2025 4.870 4.870 4.600 4.760 11,485,623 +0.00(+0.00%)
May 08, 2025 4.800 4.900 4.620 4.760 9,231,936 +0.01(+0.21%)
May 07, 2025 4.580 4.830 4.530 4.750 10,528,672 +0.14(+3.04%)
May 06, 2025 4.470 4.650 4.350 4.610 10,529,231 +0.08(+1.77%)
May 05, 2025 4.650 4.650 4.370 4.530 6,856,062 -0.10(-2.16%)
May 02, 2025 4.610 4.850 4.560 4.630 10,642,942 +0.08(+1.76%)
May 01, 2025 4.580 4.760 4.430 4.550 8,470,666 +0.03(+0.66%)
Apr 30, 2025 4.350 4.620 4.260 4.520 6,694,864 +0.07(+1.57%)
Apr 29, 2025 4.590 4.615 4.440 4.450 4,411,850 -0.16(-3.47%)
Apr 28, 2025 4.520 4.630 4.410 4.610 6,226,639 +0.10(+2.22%)
Apr 25, 2025 4.750 4.766 4.500 4.510 7,442,568 -0.30(-6.24%)
Apr 24, 2025 4.510 4.830 4.510 4.810 8,922,526 +0.33(+7.37%)
Apr 23, 2025 4.450 4.550 4.390 4.480 8,456,360 +0.13(+2.99%)
Apr 22, 2025 4.580 4.650 4.312 4.350 8,035,221 -0.14(-3.12%)
Apr 21, 2025 5.080 5.097 4.360 4.490 11,295,972 -0.46(-9.29%)
Apr 17, 2025 4.910 5.120 4.620 4.950 21,033,140 +0.52(+11.74%)
Apr 16, 2025 4.140 4.670 4.140 4.430 13,288,924 +0.30(+7.26%)
Apr 15, 2025 4.320 4.390 4.060 4.130 5,500,016 -0.12(-2.82%)
Apr 14, 2025 4.300 4.359 4.135 4.250 9,730,719 +0.14(+3.41%)
Apr 11, 2025 3.790 4.170 3.790 4.110 8,112,820 +0.32(+8.44%)
Apr 10, 2025 3.640 3.820 3.640 3.790 6,299,696 -0.02(-0.52%)
Apr 09, 2025 3.410 3.870 3.370 3.810 10,669,273 +0.37(+10.76%)
Apr 08, 2025 3.590 3.650 3.360 3.440 8,770,215 -0.01(-0.29%)
Apr 07, 2025 3.210 3.610 3.200 3.450 10,170,228 +0.00(+0.00%)
Apr 04, 2025 3.530 3.550 3.285 3.450 8,793,205 -0.18(-4.96%)
Apr 03, 2025 3.560 3.737 3.500 3.630 5,109,377 -0.14(-3.71%)
Apr 02, 2025 3.630 3.790 3.580 3.770 3,842,314 +0.10(+2.72%)
Apr 01, 2025 3.730 3.757 3.600 3.670 4,779,390 -0.06(-1.61%)
Mar 31, 2025 3.700 3.780 3.545 3.730 11,385,670 -0.02(-0.53%)
Mar 28, 2025 4.000 4.036 3.750 3.750 5,674,004 -0.27(-6.72%)
Mar 27, 2025 4.220 4.220 4.020 4.020 5,552,094 -0.11(-2.66%)
Mar 26, 2025 4.190 4.230 4.110 4.130 6,342,339 -0.05(-1.20%)
Mar 25, 2025 4.290 4.320 4.130 4.180 5,730,049 -0.11(-2.56%)
Mar 24, 2025 4.440 4.449 4.270 4.290 5,767,169 -0.07(-1.61%)
Mar 21, 2025 4.300 4.384 4.220 4.360 8,859,446 +0.01(+0.23%)
Mar 20, 2025 4.220 4.420 4.190 4.350 7,546,954 +0.07(+1.64%)
Mar 19, 2025 4.250 4.325 4.205 4.280 5,230,361 +0.03(+0.71%)
Mar 18, 2025 4.300 4.310 4.130 4.250 8,014,479 -0.10(-2.30%)
Mar 17, 2025 4.200 4.400 4.190 4.350 5,770,594 +0.22(+5.33%)
Mar 14, 2025 4.240 4.270 4.110 4.130 3,980,304 -0.05(-1.20%)
Mar 13, 2025 4.130 4.220 4.080 4.180 5,221,176 +0.02(+0.48%)
Mar 12, 2025 4.240 4.340 4.130 4.160 6,347,137 +0.00(+0.00%)
Mar 11, 2025 3.980 4.226 3.950 4.160 6,824,230 +0.20(+5.05%)
Mar 10, 2025 4.000 4.100 3.880 3.960 6,393,611 -0.11(-2.70%)
Mar 07, 2025 4.110 4.160 4.010 4.070 5,604,475 -0.12(-2.86%)
Mar 06, 2025 4.050 4.280 4.050 4.190 7,763,443 +0.03(+0.72%)
Mar 05, 2025 4.080 4.200 4.010 4.160 12,257,415 +0.12(+2.97%)
Mar 04, 2025 3.800 4.195 3.740 4.040 17,589,224 +0.24(+6.32%)
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.