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 — 2018

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2018-12-31$2.85$2.85932,400——
2018-12-28$2.72$2.72879,800——
2018-12-27$2.75$2.75763,200——
2018-12-26$2.80$2.801,151,200——
2018-12-24$2.58$2.581,106,700——
2018-12-21$2.75$2.753,635,900——
2018-12-20$2.99$2.992,429,700——
2018-12-19$3.17$3.171,652,100——
2018-12-18$3.20$3.201,115,200——
2018-12-17$3.14$3.141,290,600——
2018-12-14$3.50$3.50951,700——
2018-12-13$3.60$3.60822,900——
2018-12-12$3.66$3.661,045,400——
2018-12-11$3.53$3.53940,500——
2018-12-10$3.55$3.551,380,500——
2018-12-07$3.41$3.41994,600——
2018-12-06$3.25$3.251,175,900——
2018-12-04$3.18$3.18889,600——
2018-12-03$3.43$3.431,243,100——
2018-11-30$3.28$3.28605,500——
2018-11-29$3.14$3.14403,300——
2018-11-28$3.21$3.21716,700——
2018-11-27$3.09$3.09826,300——
2018-11-26$3.08$3.08850,400——
2018-11-23$3.13$3.13413,000——
2018-11-21$3.25$3.25913,000——
2018-11-20$3.18$3.181,007,400——
2018-11-19$3.19$3.19778,200——
2018-11-16$3.23$3.23726,800——
2018-11-15$3.30$3.301,136,700——
2018-11-14$3.08$3.081,460,200——
2018-11-13$3.18$3.181,489,000——
2018-11-12$3.33$3.331,424,700——
2018-11-09$3.64$3.64865,500——
2018-11-08$3.71$3.711,253,800——
2018-11-07$3.83$3.831,182,000——
2018-11-06$3.70$3.703,035,200——
2018-11-05$4.09$4.094,450,400——
2018-11-02$3.47$3.471,364,200——
2018-11-01$3.37$3.371,148,200——
2018-10-31$3.37$3.373,150,700——
2018-10-30$2.96$2.96945,600——
2018-10-29$2.85$2.851,070,400——
2018-10-26$2.92$2.92698,700——
2018-10-25$2.95$2.951,028,400——
2018-10-24$2.81$2.81809,100——
2018-10-23$2.89$2.89934,800——
2018-10-22$3.03$3.03826,100——
2018-10-19$2.93$2.931,127,900——
2018-10-18$2.95$2.951,614,400——
2018-10-17$3.17$3.17991,500——
2018-10-16$3.29$3.29908,000——
2018-10-15$3.24$3.24817,300——
2018-10-12$3.19$3.191,191,200——
2018-10-11$3.20$3.201,924,000——
2018-10-10$3.30$3.302,696,000——
2018-10-09$3.62$3.622,366,500——
2018-10-08$3.51$3.51845,700——
2018-10-05$3.34$3.341,235,100——
2018-10-04$3.46$3.461,304,200——
2018-10-03$3.41$3.412,396,100——
2018-10-02$3.32$3.322,229,000——
2018-10-01$3.25$3.25602,700——
2018-09-28$3.28$3.281,072,900——
2018-09-27$3.23$3.23931,700——
2018-09-26$3.02$3.02419,600——
2018-09-25$3.09$3.09401,400——
2018-09-24$3.12$3.12807,400——
2018-09-21$3.23$3.231,408,000——
2018-09-20$3.30$3.30505,100——
2018-09-19$3.28$3.28902,500——
2018-09-18$3.22$3.22746,300——
2018-09-17$3.10$3.10501,500——
2018-09-14$3.15$3.15532,800——
2018-09-13$3.18$3.181,054,000——
2018-09-12$3.12$3.121,499,000——
2018-09-11$2.83$2.83580,900——
2018-09-10$2.81$2.81702,500——
2018-09-07$2.89$2.89954,800——
2018-09-06$2.90$2.90684,300——
2018-09-05$3.00$3.001,000,200——
2018-09-04$3.15$3.15683,700——
2018-08-31$3.19$3.19531,300——
2018-08-30$3.16$3.16735,200——
2018-08-29$3.24$3.24530,400——
2018-08-28$3.22$3.22501,500——
2018-08-27$3.20$3.201,074,400——
2018-08-24$3.27$3.27606,300——
2018-08-23$3.32$3.321,941,300——
2018-08-22$3.30$3.30534,500——
2018-08-21$3.25$3.25466,200——
2018-08-20$3.27$3.27601,600——
2018-08-17$3.33$3.33775,000——
2018-08-16$3.32$3.32658,300——
2018-08-15$3.29$3.291,741,800——
2018-08-14$3.39$3.391,081,700——
2018-08-13$3.06$3.06788,300——
2018-08-10$3.11$3.11786,900——
2018-08-09$3.24$3.24757,600——
2018-08-08$3.33$3.33973,900——
2018-08-07$3.39$3.391,445,500——
2018-08-06$3.31$3.312,168,500——
2018-08-03$3.51$3.512,946,500——
2018-08-02$3.03$3.03834,300——
2018-08-01$2.95$2.95434,300——
2018-07-31$2.95$2.951,018,100——
2018-07-30$2.91$2.911,657,500——
2018-07-27$2.74$2.741,659,800——
2018-07-26$2.77$2.772,741,500——
2018-07-25$2.50$2.501,078,900——
2018-07-24$2.68$2.681,567,500——
2018-07-23$2.66$2.661,923,500——
2018-07-20$2.59$2.591,928,400——
2018-07-19$2.28$2.281,534,200——
2018-07-18$2.34$2.342,322,200——
2018-07-17$2.31$2.31578,600——
2018-07-16$2.27$2.27814,600——
2018-07-13$2.33$2.33347,000——
2018-07-12$2.32$2.32897,600——
2018-07-11$2.32$2.32447,800——
2018-07-10$2.35$2.35890,400——
2018-07-09$2.38$2.38897,400——
2018-07-06$2.46$2.46740,100——
2018-07-05$2.47$2.471,457,800——
2018-07-03$2.33$2.33943,700——
2018-07-02$2.51$2.511,985,900——
2018-06-29$2.27$2.271,528,600——
2018-06-28$2.34$2.342,226,500——
2018-06-27$2.06$2.064,047,400——
2018-06-26$1.97$1.97371,500——
2018-06-25$2.01$2.011,055,300——
2018-06-22$2.10$2.107,918,800——
2018-06-21$2.10$2.101,286,900——
2018-06-20$2.14$2.141,258,100——
2018-06-19$2.06$2.06563,200——
2018-06-18$2.10$2.10608,300——
2018-06-15$2.02$2.02517,300——
2018-06-14$2.04$2.04394,000——
2018-06-13$2.10$2.10475,800——
2018-06-12$2.12$2.12621,900——
2018-06-11$2.11$2.11724,700——
2018-06-08$2.01$2.01348,000——
2018-06-07$2.04$2.04228,700——
2018-06-06$2.08$2.081,089,600——
2018-06-05$2.08$2.081,044,200——
2018-06-04$2.00$2.00608,000——
2018-06-01$1.91$1.91428,500——
2018-05-31$1.84$1.84263,300——
2018-05-30$1.89$1.89508,200——
2018-05-29$1.90$1.90234,000——
2018-05-25$1.95$1.95418,100——
2018-05-24$1.98$1.98332,200——
2018-05-23$1.99$1.99258,800——
2018-05-22$2.01$2.01418,800——
2018-05-21$2.12$2.12304,700——
2018-05-18$2.08$2.08418,800——
2018-05-17$2.01$2.01491,400——
2018-05-16$2.02$2.02300,700——
2018-05-15$2.03$2.03465,300——
2018-05-14$2.09$2.091,091,400——
2018-05-11$2.04$2.04217,000——
2018-05-10$2.01$2.01367,000——
2018-05-09$1.97$1.97429,200——
2018-05-08$1.85$1.85206,900——
2018-05-07$1.85$1.85453,100——
2018-05-04$1.93$1.93154,200——
2018-05-03$1.94$1.94404,800——
2018-05-02$1.97$1.97495,700——
2018-05-01$1.86$1.86396,500——
2018-04-30$1.80$1.80355,600——
2018-04-27$1.88$1.88484,100——
2018-04-26$1.81$1.8197,900——
2018-04-25$1.81$1.81121,400——
2018-04-24$1.81$1.81204,700——
2018-04-23$1.84$1.84368,800——
2018-04-20$1.94$1.94258,900——
2018-04-19$2.01$2.01667,300——
2018-04-18$2.02$2.02612,800——
2018-04-17$1.97$1.97951,700——
2018-04-16$1.94$1.94725,300——
2018-04-13$1.82$1.82223,700——
2018-04-12$1.79$1.79112,600——
2018-04-11$1.84$1.84267,700——
2018-04-10$1.87$1.87186,600——
2018-04-09$1.84$1.84280,300——
2018-04-06$1.88$1.88147,400——
2018-04-05$1.91$1.91440,700——
2018-04-04$1.87$1.87603,800——
2018-04-03$1.85$1.85938,200——
2018-04-02$1.73$1.73232,300——
2018-03-29$1.74$1.74826,500——
2018-03-28$1.55$1.55447,800——
2018-03-27$1.52$1.52310,800——
2018-03-26$1.53$1.53295,700——
2018-03-23$1.62$1.62690,200——
2018-03-22$1.52$1.52220,700——
2018-03-21$1.62$1.62184,600——
2018-03-20$1.51$1.51238,700——
2018-03-19$1.53$1.53184,600——
2018-03-16$1.55$1.5559,100——
2018-03-15$1.52$1.5284,200——
2018-03-14$1.54$1.54102,500——
2018-03-13$1.57$1.5750,500——
2018-03-12$1.61$1.6157,500——
2018-03-09$1.58$1.5858,400——
2018-03-08$1.58$1.5885,300——
2018-03-07$1.61$1.6197,900——
2018-03-06$1.62$1.6289,900——
2018-03-05$1.63$1.63174,800——
2018-03-02$1.63$1.63174,400——
2018-03-01$1.56$1.56203,500——
2018-02-28$1.51$1.51134,500——
2018-02-27$1.53$1.53114,400——
2018-02-26$1.58$1.58172,900——
2018-02-23$1.59$1.59145,400——
2018-02-22$1.56$1.5666,400——
2018-02-21$1.56$1.56113,800——
2018-02-20$1.56$1.56290,800——
2018-02-16$1.64$1.64139,700——
2018-02-15$1.69$1.69104,300——
2018-02-14$1.72$1.72204,900——
2018-02-13$1.63$1.63155,200——
2018-02-12$1.64$1.64126,400——
2018-02-09$1.61$1.61175,900——
2018-02-08$1.60$1.60136,600——
2018-02-07$1.64$1.64208,300——
2018-02-06$1.60$1.60270,500——
2018-02-05$1.53$1.53163,600——
2018-02-02$1.56$1.56191,500——
2018-02-01$1.62$1.62211,200——
2018-01-31$1.62$1.62241,900——
2018-01-30$1.57$1.57365,200——
2018-01-29$1.62$1.62179,200——
2018-01-26$1.62$1.62181,400——
2018-01-25$1.65$1.65192,500——
2018-01-24$1.73$1.73162,000——
2018-01-23$1.72$1.7286,300——
2018-01-22$1.68$1.68189,200——
2018-01-19$1.65$1.65141,900——
2018-01-18$1.65$1.65172,300——
2018-01-17$1.69$1.69223,900——
2018-01-16$1.66$1.66517,900——
2018-01-12$1.81$1.81229,600——
2018-01-11$1.80$1.80141,400——
2018-01-10$1.82$1.82222,100——
2018-01-09$1.77$1.77240,100——
2018-01-08$1.85$1.85272,100——
2018-01-05$1.90$1.90271,400——
2018-01-04$1.90$1.90315,200——
2018-01-03$1.90$1.90173,000——
2018-01-02$1.94$1.94324,700——