Energy Fuels (UUUU) Historical Stock Prices

Energy Fuels Inc. (UUUU), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
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

Historical stock data.