Energy Fuels Inc. (UUUU) Charts

$5.16

north_east
$0.01 (0.1%)
Day's range
$5.15
Day's range
$5.32

5 DAY PERFORMANCE

-2.27%

1 MONTH PERFORMANCE

-13.57%

3 MONTH PERFORMANCE

-9.79%

6 MONTH PERFORMANCE

-19.50%

YEAR-TO-DATE PERFORMANCE

+0.58%

1 YEAR PERFORMANCE

-32.64%

Energy Fuels Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
01/15/2025 $5.24 $5.17 (-1.34%) $5.32 $5.15 4.53 M $847.27 M
01/14/2025 $5.31 $5.15 (-3.01%) $5.33 $5.12 4.79 M $844.00 M
01/13/2025 $5.21 $5.24 (0.58%) $5.40 $5.12 4.70 M $858.74 M
01/10/2025 $5.40 $5.28 (-2.22%) $5.45 $5.26 4.38 M $865.30 M
01/08/2025 $5.42 $5.40 (-0.37%) $5.44 $5.21 4.53 M $884.97 M
01/07/2025 $5.86 $5.45 (-7%) $5.93 $5.44 4.81 M $893.16 M
01/06/2025 $5.95 $5.83 (-2.02%) $6.05 $5.80 5.15 M $955.44 M
01/03/2025 $5.70 $5.74 (0.7%) $5.77 $5.46 4.97 M $940.69 M
01/02/2025 $5.25 $5.68 (8.19%) $5.70 $5.23 7.30 M $930.85 M
12/31/2024 $5.12 $5.13 (0.2%) $5.17 $5.05 3.39 M $840.72 M
12/30/2024 $5.12 $5.11 (-0.2%) $5.24 $5.10 3.75 M $837.44 M
12/27/2024 $5.30 $5.20 (-1.89%) $5.35 $5.07 5.56 M $852.19 M
12/26/2024 $5.30 $5.33 (0.57%) $5.37 $5.26 2.68 M $873.49 M
12/24/2024 $5.52 $5.35 (-3.08%) $5.55 $5.23 2.13 M $876.77 M
12/23/2024 $5.35 $5.40 (0.93%) $5.45 $5.30 4.33 M $884.97 M
12/20/2024 $5.33 $5.30 (-0.56%) $5.45 $5.28 5.61 M $868.58 M
12/19/2024 $5.41 $5.41 (0%) $5.52 $5.38 3.36 M $886.60 M
12/18/2024 $5.58 $5.35 (-4.12%) $5.78 $5.33 5.77 M $876.77 M
12/17/2024 $5.74 $5.55 (-3.31%) $5.80 $5.53 4.95 M $909.55 M
12/16/2024 $5.97 $5.83 (-2.35%) $5.99 $5.80 4.97 M $955.44 M
12/13/2024 $6.15 $5.97 (-2.93%) $6.22 $5.95 3.47 M $978.38 M
12/12/2024 $6.35 $6.16 (-2.99%) $6.43 $6.14 4.98 M $1.01 B
12/11/2024 $6.45 $6.40 (-0.78%) $6.48 $6.26 3.98 M $1.05 B
12/10/2024 $6.41 $6.41 (0%) $6.49 $6.30 3.30 M $1.05 B
12/09/2024 $6.83 $6.37 (-6.73%) $6.84 $6.37 4.14 M $1.04 B
12/06/2024 $6.73 $6.69 (-0.59%) $6.85 $6.63 3.53 M $1.10 B
12/05/2024 $6.80 $6.75 (-0.74%) $6.89 $6.58 6.18 M $1.11 B
12/04/2024 $7.06 $6.88 (-2.55%) $7.20 $6.84 3.47 M $1.13 B
12/03/2024 $7.10 $6.98 (-1.69%) $7.12 $6.77 3.91 M $1.14 B
12/02/2024 $7.36 $7.03 (-4.48%) $7.38 $6.97 7.36 M $1.15 B
11/29/2024 $7.09 $7.26 (2.4%) $7.47 $7.03 4.33 M $1.19 B
11/27/2024 $6.98 $6.80 (-2.58%) $7.10 $6.80 4.62 M $1.11 B
11/26/2024 $6.99 $6.94 (-0.72%) $7.25 $6.87 4.03 M $1.14 B
11/25/2024 $7.06 $6.96 (-1.42%) $7.10 $6.76 4.89 M $1.14 B
11/22/2024 $7.06 $6.98 (-1.13%) $7.13 $6.82 4.58 M $1.14 B
11/21/2024 $7.02 $7.06 (0.57%) $7.13 $6.88 4.07 M $1.16 B
11/20/2024 $7.17 $6.94 (-3.21%) $7.19 $6.78 4.65 M $1.14 B
11/19/2024 $7.30 $7.23 (-0.96%) $7.32 $7.14 3.71 M $1.18 B
11/18/2024 $7.05 $7.29 (3.4%) $7.34 $6.88 8.02 M $1.19 B
11/15/2024 $6.75 $6.64 (-1.63%) $7.15 $6.55 6.70 M $1.09 B
11/14/2024 $6.40 $6.70 (4.69%) $6.70 $6.36 3.78 M $1.10 B
11/13/2024 $6.80 $6.38 (-6.18%) $6.87 $6.34 3.64 M $1.05 B
11/12/2024 $6.45 $6.71 (4.03%) $6.78 $6.33 3.96 M $1.10 B
11/11/2024 $6.34 $6.42 (1.26%) $6.46 $6.00 3.85 M $1.05 B
11/08/2024 $6.40 $6.31 (-1.41%) $6.53 $6.12 2.91 M $1.03 B
11/07/2024 $6.09 $6.35 (4.27%) $6.44 $6.09 3.35 M $1.04 B
11/06/2024 $6.10 $6.05 (-0.82%) $6.17 $5.72 4.81 M $990.12 M
11/05/2024 $5.64 $5.85 (3.72%) $5.87 $5.58 3.10 M $957.39 M
11/04/2024 $5.49 $5.63 (2.55%) $5.67 $5.33 4.85 M $921.38 M
11/01/2024 $5.88 $5.60 (-4.76%) $5.97 $5.56 6.04 M $916.47 M
10/31/2024 $6.30 $6.02 (-4.44%) $6.38 $5.93 3.74 M $985.21 M
10/30/2024 $6.36 $6.33 (-0.47%) $6.50 $6.30 3.55 M $1.04 B
10/29/2024 $6.54 $6.42 (-1.83%) $6.56 $6.36 2.35 M $1.05 B
10/28/2024 $6.21 $6.49 (4.51%) $6.54 $6.20 3.67 M $1.06 B
10/25/2024 $6.24 $6.17 (-1.12%) $6.33 $6.11 2.72 M $1.01 B
10/24/2024 $6.39 $6.17 (-3.44%) $6.45 $6.07 3.65 M $1.01 B
10/23/2024 $6.60 $6.36 (-3.64%) $6.70 $6.27 3.72 M $1.04 B
10/22/2024 $6.82 $6.67 (-2.2%) $6.92 $6.49 3.42 M $1.09 B
10/21/2024 $7.05 $6.94 (-1.56%) $7.09 $6.71 5.48 M $1.14 B
10/18/2024 $6.79 $6.84 (0.74%) $7.04 $6.54 5.64 M $1.12 B
10/17/2024 $6.72 $6.64 (-1.19%) $6.97 $6.54 9.23 M $1.09 B
10/16/2024 $5.90 $6.60 (11.86%) $6.73 $5.86 11.19 M $1.08 B
10/15/2024 $5.74 $5.72 (-0.35%) $5.74 $5.45 2.84 M $936.11 M