Energy Fuels Inc (UUUU) Historical Stock Data
4.49 ↓0.46 (-9.29%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UUUU is up 0.35% a day on average. There have been 15 days where Energy Fuels Inc closed green and 15 days where UUUU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 5.08 | 4.49 | ↓$0.59 (-11.61%) | 4.36 | 5.10 | 11.27M |
| 2025-04-17 | 4.91 | 4.95 | ↑$0.04 (0.81%) | 4.62 | 5.12 | 21.02M |
| 2025-04-16 | 4.14 | 4.43 | ↑$0.29 (7.00%) | 4.14 | 4.67 | 13.29M |
| 2025-04-15 | 4.32 | 4.13 | ↓$0.19 (-4.40%) | 4.06 | 4.39 | 5.51M |
| 2025-04-14 | 4.30 | 4.25 | ↓$0.05 (-1.16%) | 4.14 | 4.36 | 9.73M |
| 2025-04-11 | 3.79 | 4.11 | ↑$0.32 (8.44%) | 3.79 | 4.17 | 8.11M |
| 2025-04-10 | 3.64 | 3.79 | ↑$0.15 (4.12%) | 3.64 | 3.82 | 6.30M |
| 2025-04-09 | 3.41 | 3.81 | ↑$0.40 (11.73%) | 3.37 | 3.87 | 10.68M |
| 2025-04-08 | 3.59 | 3.44 | ↓$0.15 (-4.18%) | 3.36 | 3.65 | 8.77M |
| 2025-04-07 | 3.21 | 3.45 | ↑$0.24 (7.48%) | 3.20 | 3.63 | 10.16M |
| 2025-04-04 | 3.53 | 3.45 | ↓$0.08 (-2.27%) | 3.29 | 3.55 | 8.79M |
| 2025-04-03 | 3.56 | 3.63 | ↑$0.07 (1.97%) | 3.50 | 3.74 | 5.11M |
| 2025-04-02 | 3.63 | 3.77 | ↑$0.14 (3.86%) | 3.58 | 3.79 | 3.84M |
| 2025-04-01 | 3.73 | 3.67 | ↓$0.06 (-1.61%) | 3.60 | 3.76 | 4.78M |
| 2025-03-31 | 3.70 | 3.73 | ↑$0.03 (0.81%) | 3.55 | 3.78 | 11.39M |
| 2025-03-28 | 4.00 | 3.75 | ↓$0.25 (-6.25%) | 3.75 | 4.04 | 5.67M |
| 2025-03-27 | 4.22 | 4.02 | ↓$0.20 (-4.74%) | 4.02 | 4.22 | 5.55M |
| 2025-03-26 | 4.19 | 4.13 | ↓$0.06 (-1.43%) | 4.11 | 4.23 | 6.34M |
| 2025-03-25 | 4.29 | 4.18 | ↓$0.11 (-2.56%) | 4.13 | 4.32 | 5.73M |
| 2025-03-24 | 4.44 | 4.29 | ↓$0.15 (-3.38%) | 4.27 | 4.45 | 5.77M |
| 2025-03-21 | 4.30 | 4.36 | ↑$0.06 (1.40%) | 4.22 | 4.38 | 8.86M |
| 2025-03-20 | 4.22 | 4.35 | ↑$0.13 (3.08%) | 4.19 | 4.42 | 7.55M |
| 2025-03-19 | 4.25 | 4.28 | ↑$0.03 (0.71%) | 4.20 | 4.33 | 5.23M |
| 2025-03-18 | 4.30 | 4.25 | ↓$0.05 (-1.16%) | 4.13 | 4.31 | 8.01M |
| 2025-03-17 | 4.20 | 4.35 | ↑$0.15 (3.57%) | 4.19 | 4.40 | 5.77M |
| 2025-03-14 | 4.24 | 4.13 | ↓$0.11 (-2.59%) | 4.11 | 4.27 | 3.98M |
| 2025-03-13 | 4.13 | 4.18 | ↑$0.05 (1.21%) | 4.08 | 4.22 | 5.22M |
| 2025-03-12 | 4.24 | 4.16 | ↓$0.08 (-1.89%) | 4.13 | 4.34 | 6.35M |
| 2025-03-11 | 3.98 | 4.16 | ↑$0.18 (4.52%) | 3.95 | 4.23 | 6.82M |
| 2025-03-10 | 4.00 | 3.96 | ↓$0.04 (-1.00%) | 3.88 | 4.10 | 6.39M |
Create an account or log in to view more rows.
$UUUU tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$UUUU Short again!!
$UUUU Burn burn burn
$UUUU the catalyst we need !
$UUUU Wish I shorted
$UUUU bag holders for life club
$UUUU just fucking go already jeesh
$UUUU whelp. you win this round. goodluck
$UUUU Shorts are calling in all the favors
$UUUU the best advice has been no stop losses. Would have cost a fortune!!!