Energy Fuels (UUUU) Historical Stock Prices

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

Historical stock data.