NYSE:UUUU | Historical Stock Price | ENERGY FUELS INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2007-03-19 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.83$2.58$8.08$25.25$78.93$246.752007-03-192026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$1.64$1.64332,000——
2016-12-29$1.56$1.56570,700——
2016-12-28$1.50$1.501,307,600——
2016-12-27$1.58$1.58663,100——
2016-12-23$1.67$1.67232,800——
2016-12-22$1.70$1.70304,200——
2016-12-21$1.69$1.69133,500——
2016-12-20$1.73$1.73278,700——
2016-12-19$1.68$1.68155,100——
2016-12-16$1.73$1.73255,000——
2016-12-15$1.72$1.72266,300——
2016-12-14$1.57$1.57284,000——
2016-12-13$1.66$1.66415,700——
2016-12-12$1.68$1.68605,600——
2016-12-09$1.84$1.84599,700——
2016-12-08$1.75$1.75500,200——
2016-12-07$1.64$1.64396,600——
2016-12-06$1.60$1.60366,200——
2016-12-05$1.48$1.48142,700——
2016-12-02$1.42$1.42216,800——
2016-12-01$1.41$1.41224,700——
2016-11-30$1.33$1.33122,900——
2016-11-29$1.33$1.33122,600——
2016-11-28$1.32$1.32124,100——
2016-11-25$1.32$1.32118,000——
2016-11-23$1.30$1.30354,300——
2016-11-22$1.38$1.38158,600——
2016-11-21$1.41$1.41124,400——
2016-11-18$1.38$1.38229,800——
2016-11-17$1.40$1.4098,300——
2016-11-16$1.36$1.36132,400——
2016-11-15$1.36$1.36128,400——
2016-11-14$1.38$1.38258,000——
2016-11-11$1.42$1.42125,600——
2016-11-10$1.41$1.41188,500——
2016-11-09$1.35$1.35120,600——
2016-11-08$1.32$1.3277,800——
2016-11-07$1.34$1.34126,100——
2016-11-04$1.32$1.32124,000——
2016-11-03$1.34$1.34190,700——
2016-11-02$1.38$1.38139,800——
2016-11-01$1.40$1.40235,000——
2016-10-31$1.45$1.45124,900——
2016-10-28$1.44$1.44120,300——
2016-10-27$1.46$1.46456,600——
2016-10-26$1.41$1.41168,100——
2016-10-25$1.46$1.46209,900——
2016-10-24$1.46$1.46184,200——
2016-10-21$1.49$1.49315,500——
2016-10-20$1.54$1.54321,900——
2016-10-19$1.41$1.41167,300——
2016-10-18$1.40$1.40151,100——
2016-10-17$1.37$1.37124,000——
2016-10-14$1.41$1.41153,200——
2016-10-13$1.39$1.39200,400——
2016-10-12$1.44$1.44253,800——
2016-10-11$1.44$1.44232,400——
2016-10-10$1.44$1.44199,500——
2016-10-07$1.52$1.52208,100——
2016-10-06$1.50$1.50139,100——
2016-10-05$1.54$1.54262,500——
2016-10-04$1.50$1.50321,800——
2016-10-03$1.55$1.55178,900——
2016-09-30$1.59$1.59182,300——
2016-09-29$1.58$1.58267,100——
2016-09-28$1.54$1.54267,400——
2016-09-27$1.51$1.51454,900——
2016-09-26$1.56$1.56377,500——
2016-09-23$1.61$1.61189,300——
2016-09-22$1.63$1.63375,200——
2016-09-21$1.68$1.68388,500——
2016-09-20$1.67$1.67348,900——
2016-09-19$1.67$1.67305,200——
2016-09-16$1.65$1.651,190,700——
2016-09-15$1.69$1.693,357,500——
2016-09-14$2.27$2.2793,700——
2016-09-13$2.26$2.26146,800——
2016-09-12$2.28$2.2855,200——
2016-09-09$2.30$2.30159,100——
2016-09-08$2.36$2.3689,300——
2016-09-07$2.34$2.3453,400——
2016-09-06$2.37$2.3792,700——
2016-09-02$2.34$2.3432,300——
2016-09-01$2.32$2.3254,600——
2016-08-31$2.32$2.32118,200——
2016-08-30$2.38$2.38228,000——
2016-08-29$2.29$2.2958,200——
2016-08-26$2.27$2.2784,700——
2016-08-25$2.26$2.2663,500——
2016-08-24$2.25$2.25184,600——
2016-08-23$2.33$2.33176,400——
2016-08-22$2.36$2.36249,300——
2016-08-19$2.54$2.54127,300——
2016-08-18$2.56$2.56233,800——
2016-08-17$2.45$2.45154,300——
2016-08-16$2.42$2.42155,000——
2016-08-15$2.37$2.37149,200——
2016-08-12$2.35$2.35346,600——
2016-08-11$2.41$2.41387,100——
2016-08-10$2.24$2.2477,100——
2016-08-09$2.24$2.2456,200——
2016-08-08$2.23$2.23141,100——
2016-08-05$2.21$2.21129,100——
2016-08-04$2.18$2.1890,200——
2016-08-03$2.19$2.1989,000——
2016-08-02$2.18$2.18153,300——
2016-08-01$2.25$2.25147,200——
2016-07-29$2.23$2.23158,200——
2016-07-28$2.18$2.18138,800——
2016-07-27$2.21$2.21107,200——
2016-07-26$2.21$2.2190,200——
2016-07-25$2.19$2.19157,900——
2016-07-22$2.26$2.26164,800——
2016-07-21$2.23$2.23114,900——
2016-07-20$2.21$2.21232,600——
2016-07-19$2.21$2.21157,000——
2016-07-18$2.25$2.25198,900——
2016-07-15$2.28$2.28175,000——
2016-07-14$2.32$2.32154,500——
2016-07-13$2.30$2.30117,900——
2016-07-12$2.31$2.31231,300——
2016-07-11$2.23$2.23304,800——
2016-07-08$2.26$2.26208,000——
2016-07-07$2.23$2.23117,300——
2016-07-06$2.21$2.21205,100——
2016-07-05$2.25$2.25177,700——
2016-07-01$2.39$2.39149,300——
2016-06-30$2.27$2.27132,700——
2016-06-29$2.22$2.22200,100——
2016-06-28$2.21$2.21212,000——
2016-06-27$2.21$2.21475,100——
2016-06-24$2.36$2.364,113,800——
2016-06-23$2.56$2.56302,700——
2016-06-22$2.44$2.44270,500——
2016-06-21$2.53$2.53226,700——
2016-06-20$2.57$2.57259,800——
2016-06-17$2.66$2.66328,800——
2016-06-16$2.50$2.50192,600——
2016-06-15$2.57$2.57267,500——
2016-06-14$2.42$2.42123,000——
2016-06-13$2.46$2.46356,900——
2016-06-10$2.48$2.48277,600——
2016-06-09$2.62$2.62216,300——
2016-06-08$2.55$2.55424,600——
2016-06-07$2.58$2.58673,200——
2016-06-06$2.70$2.70682,400——
2016-06-03$2.37$2.37388,800——
2016-06-02$2.31$2.31256,500——
2016-06-01$2.21$2.21160,300——
2016-05-31$2.21$2.21139,800——
2016-05-27$2.21$2.21132,300——
2016-05-26$2.27$2.27131,100——
2016-05-25$2.33$2.33170,200——
2016-05-24$2.25$2.25191,600——
2016-05-23$2.31$2.31102,300——
2016-05-20$2.20$2.20118,200——
2016-05-19$2.16$2.16280,400——
2016-05-18$2.25$2.25342,200——
2016-05-17$2.38$2.38431,200——
2016-05-16$2.36$2.36979,200——
2016-05-13$2.14$2.14167,400——
2016-05-12$2.13$2.13169,600——
2016-05-11$2.19$2.19103,500——
2016-05-10$2.21$2.21192,400——
2016-05-09$2.13$2.13154,600——
2016-05-06$2.17$2.17165,000——
2016-05-05$2.12$2.12170,900——
2016-05-04$2.12$2.12336,400——
2016-05-03$2.19$2.19287,700——
2016-05-02$2.33$2.33128,700——
2016-04-29$2.35$2.35242,600——
2016-04-28$2.39$2.39125,700——
2016-04-27$2.39$2.39166,500——
2016-04-26$2.38$2.38118,500——
2016-04-25$2.37$2.37154,800——
2016-04-22$2.37$2.37349,500——
2016-04-21$2.32$2.32291,700——
2016-04-20$2.36$2.36179,200——
2016-04-19$2.37$2.37182,800——
2016-04-18$2.34$2.34182,400——
2016-04-15$2.30$2.30288,800——
2016-04-14$2.28$2.28379,900——
2016-04-13$2.38$2.38332,000——
2016-04-12$2.35$2.35389,800——
2016-04-11$2.24$2.24187,700——
2016-04-08$2.19$2.19244,500——
2016-04-07$2.10$2.10343,900——
2016-04-06$2.13$2.13433,200——
2016-04-05$2.11$2.11447,800——
2016-04-04$2.20$2.20222,400——
2016-04-01$2.29$2.29234,100——
2016-03-31$2.21$2.21773,400——
2016-03-30$2.29$2.29189,100——
2016-03-29$2.30$2.30223,200——
2016-03-28$2.21$2.21190,600——
2016-03-24$2.25$2.25187,000——
2016-03-23$2.22$2.22284,100——
2016-03-22$2.37$2.37149,300——
2016-03-21$2.37$2.37273,400——
2016-03-18$2.44$2.44514,800——
2016-03-17$2.39$2.39686,200——
2016-03-16$2.34$2.34231,700——
2016-03-15$2.30$2.30277,800——
2016-03-14$2.39$2.39387,900——
2016-03-11$2.32$2.32237,700——
2016-03-10$2.34$2.34242,500——
2016-03-09$2.33$2.331,773,000——
2016-03-08$2.75$2.75254,500——
2016-03-07$2.96$2.96367,800——
2016-03-04$2.77$2.77166,900——
2016-03-03$2.67$2.67193,700——
2016-03-02$2.56$2.56110,900——
2016-03-01$2.52$2.52117,600——
2016-02-29$2.47$2.47175,600——
2016-02-26$2.31$2.3163,900——
2016-02-25$2.24$2.2460,800——
2016-02-24$2.24$2.2484,800——
2016-02-23$2.18$2.18107,700——
2016-02-22$2.33$2.33175,200——
2016-02-19$2.30$2.30122,400——
2016-02-18$2.37$2.37102,600——
2016-02-17$2.51$2.51125,200——
2016-02-16$2.38$2.38181,300——
2016-02-12$2.23$2.23208,700——
2016-02-11$2.03$2.03128,600——
2016-02-10$2.04$2.04105,100——
2016-02-09$2.12$2.12110,000——
2016-02-08$2.25$2.25118,100——
2016-02-05$2.16$2.16137,800——
2016-02-04$2.38$2.38126,800——
2016-02-03$2.38$2.3882,800——
2016-02-02$2.31$2.31105,700——
2016-02-01$2.43$2.43105,300——
2016-01-29$2.34$2.34205,600——
2016-01-28$2.18$2.18100,000——
2016-01-27$2.13$2.13209,000——
2016-01-26$2.12$2.12223,200——
2016-01-25$2.02$2.0279,200——
2016-01-22$2.11$2.11175,300——
2016-01-21$2.06$2.06194,400——
2016-01-20$2.00$2.00348,700——
2016-01-19$1.99$1.99168,900——
2016-01-15$1.96$1.96280,600——
2016-01-14$2.12$2.12244,800——
2016-01-13$1.97$1.97606,200——
2016-01-12$2.12$2.12393,800——
2016-01-11$2.25$2.25254,300——
2016-01-08$2.43$2.43211,400——
2016-01-07$2.50$2.50254,000——
2016-01-06$2.68$2.68147,600——
2016-01-05$2.89$2.89172,900——
2016-01-04$2.88$2.88382,500——