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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$1.91$1.91766,900——
2019-12-30$1.85$1.85916,300——
2019-12-27$1.86$1.86915,800——
2019-12-26$1.86$1.86609,100——
2019-12-24$1.88$1.88292,100——
2019-12-23$1.87$1.871,102,300——
2019-12-20$1.88$1.881,321,500——
2019-12-19$1.87$1.87783,700——
2019-12-18$1.86$1.86838,800——
2019-12-17$1.83$1.831,003,200——
2019-12-16$1.90$1.90747,000——
2019-12-13$1.95$1.951,845,200——
2019-12-12$2.06$2.061,271,800——
2019-12-11$2.11$2.111,036,200——
2019-12-10$2.09$2.09784,700——
2019-12-09$2.18$2.181,329,000——
2019-12-06$2.25$2.252,127,800——
2019-12-05$2.18$2.183,778,600——
2019-12-04$1.90$1.90275,300——
2019-12-03$1.85$1.85464,800——
2019-12-02$1.90$1.90822,100——
2019-11-29$1.98$1.98125,700——
2019-11-27$1.99$1.99363,200——
2019-11-26$1.97$1.97376,200——
2019-11-25$1.97$1.97632,400——
2019-11-22$2.02$2.02454,400——
2019-11-21$2.02$2.02538,100——
2019-11-20$2.01$2.01483,500——
2019-11-19$1.99$1.99602,500——
2019-11-18$2.06$2.061,546,500——
2019-11-15$2.05$2.05700,100——
2019-11-14$2.06$2.061,071,400——
2019-11-13$2.05$2.05765,600——
2019-11-12$1.97$1.97275,800——
2019-11-11$1.96$1.96514,900——
2019-11-08$1.91$1.91892,000——
2019-11-07$1.98$1.98424,000——
2019-11-06$2.03$2.03647,800——
2019-11-05$2.07$2.071,046,200——
2019-11-04$2.09$2.09807,600——
2019-11-01$2.00$2.00675,000——
2019-10-31$2.01$2.01501,900——
2019-10-30$2.07$2.07766,900——
2019-10-29$1.98$1.98430,600——
2019-10-28$1.98$1.98508,400——
2019-10-25$1.94$1.94397,600——
2019-10-24$1.94$1.94523,100——
2019-10-23$1.97$1.97937,900——
2019-10-22$1.88$1.88427,300——
2019-10-21$1.88$1.88406,900——
2019-10-18$1.93$1.93372,600——
2019-10-17$1.96$1.96919,000——
2019-10-16$1.84$1.84671,000——
2019-10-15$1.86$1.86766,800——
2019-10-14$1.97$1.97416,400——
2019-10-11$1.99$1.99843,700——
2019-10-10$2.04$2.042,841,300——
2019-10-09$1.97$1.97447,100——
2019-10-08$1.98$1.98496,500——
2019-10-07$1.93$1.93520,000——
2019-10-04$1.98$1.98649,500——
2019-10-03$1.89$1.89383,900——
2019-10-02$1.84$1.84639,200——
2019-10-01$1.87$1.87414,300——
2019-09-30$1.93$1.93674,400——
2019-09-27$1.92$1.92594,100——
2019-09-26$1.99$1.99264,400——
2019-09-25$1.98$1.98507,900——
2019-09-24$1.99$1.99484,400——
2019-09-23$2.07$2.07654,900——
2019-09-20$1.98$1.98720,800——
2019-09-19$2.05$2.05614,200——
2019-09-18$2.03$2.03511,500——
2019-09-17$2.06$2.06673,900——
2019-09-16$2.07$2.07726,000——
2019-09-13$2.06$2.06645,800——
2019-09-12$2.06$2.06890,900——
2019-09-11$2.03$2.03942,800——
2019-09-10$2.01$2.01873,100——
2019-09-09$1.99$1.991,624,600——
2019-09-06$2.01$2.012,457,800——
2019-09-05$1.86$1.86627,300——
2019-09-04$1.88$1.88474,200——
2019-09-03$1.88$1.88780,700——
2019-08-30$1.83$1.83930,100——
2019-08-29$1.75$1.75705,100——
2019-08-28$1.76$1.76870,100——
2019-08-27$1.66$1.66746,600——
2019-08-26$1.70$1.70550,000——
2019-08-23$1.65$1.65741,300——
2019-08-22$1.71$1.71544,600——
2019-08-21$1.74$1.741,104,700——
2019-08-20$1.70$1.70777,800——
2019-08-19$1.65$1.65825,700——
2019-08-16$1.58$1.58723,200——
2019-08-15$1.54$1.54752,200——
2019-08-14$1.57$1.57725,200——
2019-08-13$1.65$1.65546,400——
2019-08-12$1.67$1.67706,800——
2019-08-09$1.58$1.581,073,100——
2019-08-08$1.63$1.631,161,700——
2019-08-07$1.55$1.551,376,100——
2019-08-06$1.61$1.611,608,100——
2019-08-05$1.72$1.721,277,200——
2019-08-02$1.73$1.73549,900——
2019-08-01$1.77$1.77730,000——
2019-07-31$1.82$1.821,463,000——
2019-07-30$1.85$1.85644,600——
2019-07-29$1.84$1.841,034,400——
2019-07-26$1.91$1.911,529,300——
2019-07-25$1.79$1.79758,000——
2019-07-24$1.87$1.87984,600——
2019-07-23$1.81$1.811,657,200——
2019-07-22$1.89$1.891,330,000——
2019-07-19$1.97$1.971,043,300——
2019-07-18$1.95$1.952,448,300——
2019-07-17$2.03$2.032,785,200——
2019-07-16$2.05$2.053,993,900——
2019-07-15$1.92$1.927,221,900——
2019-07-12$1.93$1.9320,462,100——
2019-07-11$3.04$3.04865,100——
2019-07-10$3.05$3.051,407,800——
2019-07-09$3.18$3.181,647,000——
2019-07-08$3.09$3.091,174,300——
2019-07-05$3.04$3.041,138,800——
2019-07-03$2.96$2.96471,400——
2019-07-02$3.01$3.01990,900——
2019-07-01$3.09$3.09644,400——
2019-06-28$3.13$3.132,227,800——
2019-06-27$2.93$2.93741,000——
2019-06-26$2.93$2.93981,200——
2019-06-25$2.90$2.901,073,200——
2019-06-24$3.02$3.021,065,600——
2019-06-21$3.23$3.231,319,500——
2019-06-20$3.18$3.181,849,100——
2019-06-19$3.15$3.15467,700——
2019-06-18$3.14$3.141,103,100——
2019-06-17$3.12$3.121,058,200——
2019-06-14$3.13$3.131,020,400——
2019-06-13$3.13$3.131,407,900——
2019-06-12$3.04$3.041,003,300——
2019-06-11$3.08$3.081,227,500——
2019-06-10$3.07$3.071,281,700——
2019-06-07$3.01$3.011,745,200——
2019-06-06$2.93$2.931,255,900——
2019-06-05$2.87$2.871,092,400——
2019-06-04$2.84$2.841,004,900——
2019-06-03$2.78$2.781,576,800——
2019-05-31$2.72$2.721,474,100——
2019-05-30$2.56$2.56737,300——
2019-05-29$2.55$2.55940,300——
2019-05-28$2.54$2.54747,700——
2019-05-24$2.60$2.60717,700——
2019-05-23$2.72$2.72598,800——
2019-05-22$2.66$2.66577,400——
2019-05-21$2.75$2.75530,900——
2019-05-20$2.76$2.76508,700——
2019-05-17$2.75$2.75741,400——
2019-05-16$2.78$2.78608,000——
2019-05-15$2.69$2.69919,100——
2019-05-14$2.59$2.59718,200——
2019-05-13$2.63$2.631,674,600——
2019-05-10$2.71$2.711,051,600——
2019-05-09$2.76$2.76826,700——
2019-05-08$2.80$2.801,895,600——
2019-05-07$2.91$2.91879,800——
2019-05-06$2.93$2.93593,900——
2019-05-03$2.99$2.99604,100——
2019-05-02$2.91$2.911,097,600——
2019-05-01$2.96$2.96868,900——
2019-04-30$3.00$3.00696,300——
2019-04-29$3.03$3.03407,100——
2019-04-26$3.08$3.08449,700——
2019-04-25$3.05$3.05713,900——
2019-04-24$3.02$3.02938,200——
2019-04-23$3.13$3.13695,500——
2019-04-22$3.10$3.10644,000——
2019-04-18$3.13$3.13915,300——
2019-04-17$3.12$3.121,210,100——
2019-04-16$3.04$3.041,044,700——
2019-04-15$3.15$3.151,386,400——
2019-04-12$3.29$3.292,359,600——
2019-04-11$3.41$3.411,439,400——
2019-04-10$3.59$3.59795,100——
2019-04-09$3.58$3.581,188,900——
2019-04-08$3.61$3.61999,000——
2019-04-05$3.64$3.64738,400——
2019-04-04$3.61$3.611,096,900——
2019-04-03$3.59$3.591,263,300——
2019-04-02$3.55$3.551,209,900——
2019-04-01$3.46$3.461,326,400——
2019-03-29$3.33$3.331,014,900——
2019-03-28$3.31$3.31914,400——
2019-03-27$3.28$3.281,165,400——
2019-03-26$3.32$3.321,139,900——
2019-03-25$3.19$3.19533,400——
2019-03-22$3.16$3.161,223,900——
2019-03-21$3.24$3.24737,200——
2019-03-20$3.28$3.281,184,700——
2019-03-19$3.26$3.261,180,700——
2019-03-18$3.17$3.17981,800——
2019-03-15$3.21$3.212,146,800——
2019-03-14$3.08$3.081,339,800——
2019-03-13$2.99$2.991,177,000——
2019-03-12$2.68$2.681,360,000——
2019-03-11$2.74$2.741,440,500——
2019-03-08$2.82$2.82822,700——
2019-03-07$2.77$2.77697,600——
2019-03-06$2.86$2.86739,600——
2019-03-05$2.90$2.90615,900——
2019-03-04$2.94$2.941,034,500——
2019-03-01$3.05$3.05590,400——
2019-02-28$3.07$3.07737,600——
2019-02-27$3.11$3.11565,600——
2019-02-26$3.13$3.131,022,700——
2019-02-25$3.01$3.01669,400——
2019-02-22$3.02$3.02631,700——
2019-02-21$3.03$3.03675,500——
2019-02-20$2.98$2.98718,300——
2019-02-19$2.95$2.951,088,700——
2019-02-15$3.02$3.02514,100——
2019-02-14$3.04$3.04723,300——
2019-02-13$2.93$2.93836,900——
2019-02-12$3.03$3.03967,700——
2019-02-11$3.05$3.05745,800——
2019-02-08$3.00$3.00629,800——
2019-02-07$3.13$3.13741,700——
2019-02-06$3.15$3.151,465,200——
2019-02-05$3.36$3.361,528,500——
2019-02-04$3.11$3.11900,100——
2019-02-01$2.93$2.93692,500——
2019-01-31$2.86$2.861,078,600——
2019-01-30$2.90$2.90547,600——
2019-01-29$2.88$2.88640,600——
2019-01-28$2.82$2.821,025,100——
2019-01-25$2.91$2.91729,200——
2019-01-24$2.72$2.72770,600——
2019-01-23$2.72$2.72883,900——
2019-01-22$2.68$2.681,058,600——
2019-01-18$2.91$2.91551,600——
2019-01-17$2.87$2.87455,300——
2019-01-16$2.86$2.86566,000——
2019-01-15$2.96$2.96485,000——
2019-01-14$2.91$2.91583,800——
2019-01-11$3.02$3.02899,800——
2019-01-10$3.12$3.12835,300——
2019-01-09$3.19$3.19971,200——
2019-01-08$3.04$3.04766,400——
2019-01-07$3.09$3.091,072,300——
2019-01-04$3.02$3.02835,600——
2019-01-03$2.80$2.80550,400——
2019-01-02$2.78$2.78755,600——