Energy Fuels (UUUU) Historical Stock Prices

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

Historical stock data.