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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$4.26$4.263,258,800——
2020-12-30$4.31$4.313,520,000——
2020-12-29$4.25$4.256,142,700——
2020-12-28$4.45$4.456,687,700——
2020-12-24$4.15$4.153,310,600——
2020-12-23$4.07$4.077,405,900——
2020-12-22$3.63$3.633,401,400——
2020-12-21$3.43$3.433,670,200——
2020-12-18$3.49$3.494,733,500——
2020-12-17$3.57$3.576,722,800——
2020-12-16$3.14$3.143,426,700——
2020-12-15$3.28$3.285,364,700——
2020-12-14$3.06$3.069,088,300——
2020-12-11$3.06$3.065,078,900——
2020-12-10$3.05$3.054,372,100——
2020-12-09$2.61$2.614,881,700——
2020-12-08$2.86$2.867,086,400——
2020-12-07$2.85$2.8510,556,800——
2020-12-04$2.58$2.584,531,800——
2020-12-03$2.21$2.214,957,100——
2020-12-02$2.26$2.262,983,900——
2020-12-01$1.98$1.983,983,000——
2020-11-30$2.08$2.083,272,700——
2020-11-27$2.01$2.011,634,000——
2020-11-25$2.15$2.153,216,400——
2020-11-24$2.12$2.125,570,100——
2020-11-23$1.91$1.912,407,900——
2020-11-20$1.83$1.83750,200——
2020-11-19$1.82$1.821,157,000——
2020-11-18$1.80$1.801,024,300——
2020-11-17$1.77$1.771,588,800——
2020-11-16$1.82$1.82995,300——
2020-11-13$1.73$1.73754,600——
2020-11-12$1.74$1.741,592,900——
2020-11-11$1.84$1.842,263,500——
2020-11-10$1.73$1.731,647,700——
2020-11-09$1.62$1.621,251,300——
2020-11-06$1.62$1.62789,600——
2020-11-05$1.62$1.621,361,700——
2020-11-04$1.49$1.49785,700——
2020-11-03$1.51$1.511,127,100——
2020-11-02$1.45$1.451,364,800——
2020-10-30$1.51$1.51624,500——
2020-10-29$1.55$1.55800,700——
2020-10-28$1.45$1.451,409,700——
2020-10-27$1.56$1.56604,500——
2020-10-26$1.56$1.561,115,300——
2020-10-23$1.61$1.61809,400——
2020-10-22$1.64$1.64900,100——
2020-10-21$1.69$1.692,473,600——
2020-10-20$1.64$1.64660,300——
2020-10-19$1.61$1.61808,400——
2020-10-16$1.63$1.631,392,800——
2020-10-15$1.67$1.671,165,100——
2020-10-14$1.67$1.67709,800——
2020-10-13$1.65$1.65807,400——
2020-10-12$1.68$1.68967,700——
2020-10-09$1.70$1.70762,500——
2020-10-08$1.70$1.701,103,400——
2020-10-07$1.75$1.751,588,100——
2020-10-06$1.67$1.672,394,500——
2020-10-05$1.70$1.701,004,800——
2020-10-02$1.64$1.641,081,600——
2020-10-01$1.74$1.741,996,700——
2020-09-30$1.68$1.68734,900——
2020-09-29$1.74$1.74851,700——
2020-09-28$1.72$1.72999,500——
2020-09-25$1.65$1.651,091,800——
2020-09-24$1.55$1.551,162,400——
2020-09-23$1.55$1.551,586,000——
2020-09-22$1.68$1.68837,200——
2020-09-21$1.66$1.661,437,700——
2020-09-18$1.79$1.791,608,000——
2020-09-17$1.76$1.76600,300——
2020-09-16$1.75$1.751,453,700——
2020-09-15$1.75$1.75897,000——
2020-09-14$1.77$1.773,475,700——
2020-09-11$1.69$1.69888,200——
2020-09-10$1.71$1.711,073,700——
2020-09-09$1.79$1.79822,100——
2020-09-08$1.70$1.701,475,300——
2020-09-04$1.78$1.781,376,700——
2020-09-03$1.79$1.791,657,700——
2020-09-02$1.92$1.921,826,900——
2020-09-01$1.90$1.901,531,100——
2020-08-31$1.82$1.821,620,500——
2020-08-28$1.90$1.903,187,700——
2020-08-27$1.80$1.801,919,100——
2020-08-26$1.80$1.803,338,400——
2020-08-25$1.72$1.721,051,700——
2020-08-24$1.69$1.691,273,200——
2020-08-21$1.71$1.711,635,100——
2020-08-20$1.67$1.671,480,300——
2020-08-19$1.72$1.721,661,800——
2020-08-18$1.68$1.68701,400——
2020-08-17$1.66$1.661,645,900——
2020-08-14$1.66$1.66492,800——
2020-08-13$1.69$1.69754,400——
2020-08-12$1.71$1.711,665,800——
2020-08-11$1.68$1.68935,500——
2020-08-10$1.77$1.77837,300——
2020-08-07$1.77$1.771,311,600——
2020-08-06$1.75$1.751,266,100——
2020-08-05$1.85$1.852,278,900——
2020-08-04$1.84$1.841,188,000——
2020-08-03$1.81$1.811,243,900——
2020-07-31$1.71$1.711,428,200——
2020-07-30$1.69$1.691,369,100——
2020-07-29$1.72$1.723,924,700——
2020-07-28$1.85$1.851,599,600——
2020-07-27$1.95$1.952,185,400——
2020-07-24$1.87$1.873,226,500——
2020-07-23$1.85$1.851,947,000——
2020-07-22$1.84$1.843,850,900——
2020-07-21$1.82$1.822,357,500——
2020-07-20$1.81$1.813,301,700——
2020-07-17$1.75$1.753,431,800——
2020-07-16$1.59$1.591,474,500——
2020-07-15$1.58$1.581,167,400——
2020-07-14$1.54$1.54681,900——
2020-07-13$1.54$1.54843,300——
2020-07-10$1.56$1.56680,300——
2020-07-09$1.53$1.531,007,100——
2020-07-08$1.61$1.61754,600——
2020-07-07$1.59$1.59949,000——
2020-07-06$1.57$1.571,063,500——
2020-07-02$1.50$1.50862,600——
2020-07-01$1.53$1.53701,300——
2020-06-30$1.51$1.511,180,400——
2020-06-29$1.46$1.461,593,200——
2020-06-26$1.43$1.433,612,600——
2020-06-25$1.56$1.56730,600——
2020-06-24$1.56$1.561,321,800——
2020-06-23$1.54$1.541,048,000——
2020-06-22$1.58$1.58901,600——
2020-06-19$1.58$1.581,251,700——
2020-06-18$1.55$1.551,003,800——
2020-06-17$1.57$1.571,898,200——
2020-06-16$1.60$1.601,105,400——
2020-06-15$1.58$1.581,698,700——
2020-06-12$1.56$1.561,774,800——
2020-06-11$1.54$1.542,566,900——
2020-06-10$1.63$1.631,243,900——
2020-06-09$1.69$1.69855,700——
2020-06-08$1.67$1.67959,000——
2020-06-05$1.65$1.651,153,300——
2020-06-04$1.68$1.68802,100——
2020-06-03$1.71$1.711,048,700——
2020-06-02$1.76$1.761,228,600——
2020-06-01$1.68$1.681,099,200——
2020-05-29$1.72$1.721,292,600——
2020-05-28$1.63$1.631,507,800——
2020-05-27$1.68$1.681,489,000——
2020-05-26$1.63$1.63900,600——
2020-05-22$1.62$1.62742,100——
2020-05-21$1.62$1.621,204,300——
2020-05-20$1.63$1.631,736,000——
2020-05-19$1.57$1.571,239,800——
2020-05-18$1.65$1.651,294,700——
2020-05-15$1.61$1.611,222,800——
2020-05-14$1.52$1.521,819,300——
2020-05-13$1.45$1.452,058,500——
2020-05-12$1.57$1.571,429,800——
2020-05-11$1.68$1.681,228,300——
2020-05-08$1.75$1.751,236,400——
2020-05-07$1.70$1.70933,700——
2020-05-06$1.68$1.681,049,900——
2020-05-05$1.74$1.741,700,900——
2020-05-04$1.69$1.693,315,500——
2020-05-01$1.80$1.801,644,700——
2020-04-30$1.78$1.781,803,800——
2020-04-29$1.86$1.861,780,100——
2020-04-28$1.81$1.811,955,000——
2020-04-27$1.86$1.861,913,500——
2020-04-24$1.86$1.862,920,600——
2020-04-23$1.91$1.9111,813,800——
2020-04-22$1.90$1.904,013,300——
2020-04-21$1.56$1.561,898,500——
2020-04-20$1.68$1.682,312,800——
2020-04-17$1.59$1.591,087,400——
2020-04-16$1.54$1.542,482,100——
2020-04-15$1.59$1.591,980,000——
2020-04-14$1.54$1.543,840,000——
2020-04-13$1.31$1.311,091,300——
2020-04-09$1.29$1.29917,700——
2020-04-08$1.31$1.311,151,700——
2020-04-07$1.29$1.291,955,400——
2020-04-06$1.16$1.16959,500——
2020-04-03$1.10$1.10415,800——
2020-04-02$1.12$1.12468,200——
2020-04-01$1.13$1.131,029,500——
2020-03-31$1.18$1.181,581,100——
2020-03-30$1.07$1.07909,200——
2020-03-27$0.96$0.96619,300——
2020-03-26$1.03$1.03854,600——
2020-03-25$1.00$1.001,027,100——
2020-03-24$0.98$0.981,220,300——
2020-03-23$0.87$0.87895,000——
2020-03-20$0.94$0.941,530,800——
2020-03-19$0.98$0.98763,700——
2020-03-18$0.90$0.90747,600——
2020-03-17$0.99$0.991,455,700——
2020-03-16$0.85$0.851,144,100——
2020-03-13$0.93$0.931,478,700——
2020-03-12$0.85$0.851,983,300——
2020-03-11$1.02$1.021,531,500——
2020-03-10$1.13$1.131,141,000——
2020-03-09$1.07$1.071,429,600——
2020-03-06$1.23$1.23865,000——
2020-03-05$1.29$1.291,107,200——
2020-03-04$1.33$1.331,738,600——
2020-03-03$1.30$1.303,514,200——
2020-03-02$1.28$1.281,651,100——
2020-02-28$1.18$1.181,701,500——
2020-02-27$1.09$1.092,097,100——
2020-02-26$1.15$1.152,348,500——
2020-02-25$1.16$1.162,815,000——
2020-02-24$1.29$1.292,575,500——
2020-02-21$1.36$1.361,681,500——
2020-02-20$1.39$1.391,948,000——
2020-02-19$1.44$1.442,051,600——
2020-02-18$1.43$1.432,084,400——
2020-02-14$1.49$1.493,210,900——
2020-02-13$1.71$1.71751,000——
2020-02-12$1.72$1.721,153,000——
2020-02-11$1.71$1.711,612,200——
2020-02-10$1.61$1.612,612,100——
2020-02-07$1.63$1.63740,300——
2020-02-06$1.66$1.66478,500——
2020-02-05$1.73$1.731,003,600——
2020-02-04$1.70$1.701,337,600——
2020-02-03$1.64$1.644,045,100——
2020-01-31$1.42$1.422,648,600——
2020-01-30$1.48$1.48652,500——
2020-01-29$1.47$1.471,108,800——
2020-01-28$1.52$1.521,018,900——
2020-01-27$1.61$1.61589,000——
2020-01-24$1.62$1.62564,900——
2020-01-23$1.65$1.65370,000——
2020-01-22$1.66$1.66614,100——
2020-01-21$1.65$1.651,275,700——
2020-01-17$1.73$1.73734,900——
2020-01-16$1.81$1.81983,100——
2020-01-15$1.80$1.80699,400——
2020-01-14$1.77$1.77846,800——
2020-01-13$1.79$1.79708,000——
2020-01-10$1.71$1.71939,000——
2020-01-09$1.75$1.75690,200——
2020-01-08$1.76$1.761,200,400——
2020-01-07$1.84$1.841,016,900——
2020-01-06$1.88$1.88799,700——
2020-01-03$1.90$1.90960,700——
2020-01-02$1.87$1.871,068,400——