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

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

8.470 -1.850 (-17.93%)
Official Closing Price Updated: 8:00 PM EDT, Aug 19, 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 (%)
Aug 19, 2025 10.45 10.48 8.160 8.470 33,662,224 -1.85(-17.93%)
Aug 18, 2025 9.840 10.33 9.480 10.32 11,799,805 +0.53(+5.41%)
Aug 15, 2025 9.800 9.900 9.330 9.790 7,943,125 +0.00(+0.00%)
Aug 14, 2025 9.420 10.09 9.380 9.790 10,821,003 +0.28(+2.94%)
Aug 13, 2025 9.790 10.15 9.185 9.510 11,295,990 -0.08(-0.83%)
Aug 12, 2025 9.600 9.865 9.490 9.590 7,082,298 -0.02(-0.21%)
Aug 11, 2025 9.500 10.05 9.180 9.610 8,843,676 +0.06(+0.63%)
Aug 08, 2025 9.750 10.74 9.540 9.550 15,075,018 -0.05(-0.52%)
Aug 07, 2025 9.380 9.960 9.030 9.600 11,187,996 -0.08(-0.83%)
Aug 06, 2025 10.04 10.18 9.610 9.680 11,430,719 -0.24(-2.42%)
Aug 05, 2025 9.800 10.02 9.550 9.920 10,602,147 +0.20(+2.06%)
Aug 04, 2025 8.890 9.765 8.800 9.720 8,102,269 +0.87(+9.83%)
Aug 01, 2025 8.680 8.910 8.225 8.850 14,065,812 -0.24(-2.64%)
Jul 31, 2025 8.900 9.370 8.670 9.090 15,662,417 -0.02(-0.22%)
Jul 30, 2025 9.200 9.490 8.950 9.110 10,430,610 -0.36(-3.80%)
Jul 29, 2025 10.04 10.09 9.280 9.470 10,995,563 -0.57(-5.68%)
Jul 28, 2025 10.30 10.41 9.875 10.04 13,211,855 +0.03(+0.30%)
Jul 25, 2025 10.00 10.04 9.460 10.01 12,237,700 +0.05(+0.50%)
Jul 24, 2025 9.400 10.03 9.350 9.960 12,620,306 +0.48(+5.06%)
Jul 23, 2025 9.250 9.620 9.135 9.480 9,893,618 +0.28(+3.04%)
Jul 22, 2025 8.720 9.280 8.620 9.200 11,888,672 -0.01(-0.11%)
Jul 21, 2025 9.450 9.478 8.930 9.210 14,208,016 -0.15(-1.60%)
Jul 18, 2025 9.050 9.520 8.850 9.360 19,718,280 +0.20(+2.18%)
Jul 17, 2025 8.200 9.370 8.160 9.160 28,945,378 +0.92(+11.17%)
Jul 16, 2025 7.840 8.285 7.560 8.240 22,957,956 +0.48(+6.19%)
Jul 15, 2025 7.100 7.800 6.870 7.760 23,805,416 +0.75(+10.70%)
Jul 14, 2025 6.600 7.020 6.430 7.010 15,508,032 +0.41(+6.21%)
Jul 11, 2025 6.340 6.680 6.130 6.600 15,683,127 +0.09(+1.38%)
Jul 10, 2025 6.050 6.700 6.000 6.510 31,992,848 +0.92(+16.46%)
Jul 09, 2025 5.850 5.875 5.570 5.590 6,960,650 -0.24(-4.12%)
Jul 08, 2025 6.150 6.170 5.780 5.830 7,511,246 -0.33(-5.36%)
Jul 07, 2025 6.010 6.170 5.790 6.160 7,873,603 -0.01(-0.16%)
Jul 03, 2025 6.240 6.250 6.053 6.170 5,655,706 -0.09(-1.44%)
Jul 02, 2025 5.850 6.380 5.760 6.260 16,641,882 +0.51(+8.87%)
Jul 01, 2025 5.810 5.820 5.590 5.750 5,549,517 +0.00(+0.00%)
Jun 30, 2025 5.550 5.800 5.450 5.750 9,006,712 +0.20(+3.60%)
Jun 27, 2025 5.900 5.990 5.450 5.550 14,397,762 -0.35(-5.93%)
Jun 26, 2025 5.620 5.980 5.600 5.900 12,019,651 +0.29(+5.17%)
Jun 25, 2025 5.700 5.815 5.530 5.610 7,869,821 -0.04(-0.71%)
Jun 24, 2025 5.490 5.740 5.410 5.650 8,856,704 +0.17(+3.10%)
Jun 23, 2025 5.400 5.600 5.330 5.480 9,030,051 +0.07(+1.29%)
Jun 20, 2025 5.730 5.820 5.390 5.410 12,796,463 -0.36(-6.24%)
Jun 18, 2025 5.840 6.079 5.660 5.770 10,790,925 -0.11(-1.87%)
Jun 17, 2025 5.860 5.910 5.650 5.880 9,854,913 +0.08(+1.38%)
Jun 16, 2025 5.900 6.240 5.690 5.800 20,175,172 +0.18(+3.20%)
Jun 13, 2025 5.580 5.890 5.240 5.620 16,678,264 +0.25(+4.66%)
Jun 12, 2025 5.370 5.430 5.290 5.370 10,764,183 -0.04(-0.74%)
Jun 11, 2025 5.400 5.670 5.330 5.410 13,295,774 +0.05(+0.93%)
Jun 10, 2025 5.700 5.700 5.300 5.360 10,099,477 -0.29(-5.13%)
Jun 09, 2025 5.560 5.900 5.520 5.650 14,299,194 +0.18(+3.29%)
Jun 06, 2025 5.670 5.670 5.280 5.470 11,024,241 -0.11(-1.97%)
Jun 05, 2025 5.740 5.760 5.380 5.580 10,432,457 -0.14(-2.45%)
Jun 04, 2025 5.610 5.820 5.430 5.720 12,921,592 +0.14(+2.51%)
Jun 03, 2025 5.280 5.740 5.140 5.580 20,610,600 +0.71(+14.58%)
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.