Skip to main content

Energy Fuels Inc Ordinary Shares (Canada) (NY:UUUU)

6.260 +0.510 (+8.87%)
Official Closing Price Updated: 8:00 PM EDT, Jul 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 02, 2025 5.850 6.380 5.760 6.260 16,641,882 +0.51(+8.87%)
Jul 01, 2025 5.810 5.820 5.590 5.750 5,549,517 +0.00(+0.00%)
Jun 30, 2025 5.550 5.800 5.450 5.750 9,006,712 +0.20(+3.60%)
Jun 27, 2025 5.900 5.990 5.450 5.550 14,397,762 -0.35(-5.93%)
Jun 26, 2025 5.620 5.980 5.600 5.900 12,019,651 +0.29(+5.17%)
Jun 25, 2025 5.700 5.815 5.530 5.610 7,869,821 -0.04(-0.71%)
Jun 24, 2025 5.490 5.740 5.410 5.650 8,856,704 +0.17(+3.10%)
Jun 23, 2025 5.400 5.600 5.330 5.480 9,030,051 +0.07(+1.29%)
Jun 20, 2025 5.730 5.820 5.390 5.410 12,796,463 -0.36(-6.24%)
Jun 18, 2025 5.840 6.079 5.660 5.770 10,790,925 -0.11(-1.87%)
Jun 17, 2025 5.860 5.910 5.650 5.880 9,854,913 +0.08(+1.38%)
Jun 16, 2025 5.900 6.240 5.690 5.800 20,175,172 +0.18(+3.20%)
Jun 13, 2025 5.580 5.890 5.240 5.620 16,678,264 +0.25(+4.66%)
Jun 12, 2025 5.370 5.430 5.290 5.370 10,764,183 -0.04(-0.74%)
Jun 11, 2025 5.400 5.670 5.330 5.410 13,295,774 +0.05(+0.93%)
Jun 10, 2025 5.700 5.700 5.300 5.360 10,099,477 -0.29(-5.13%)
Jun 09, 2025 5.560 5.900 5.520 5.650 14,299,194 +0.18(+3.29%)
Jun 06, 2025 5.670 5.670 5.280 5.470 11,024,241 -0.11(-1.97%)
Jun 05, 2025 5.740 5.760 5.380 5.580 10,432,457 -0.14(-2.45%)
Jun 04, 2025 5.610 5.820 5.430 5.720 12,921,592 +0.14(+2.51%)
Jun 03, 2025 5.280 5.740 5.140 5.580 20,610,600 +0.71(+14.58%)
Jun 02, 2025 4.950 4.995 4.820 4.870 6,030,896 -0.02(-0.41%)
May 30, 2025 4.980 4.980 4.850 4.890 8,620,910 -0.14(-2.78%)
May 29, 2025 5.270 5.320 5.000 5.030 10,240,916 -0.29(-5.45%)
May 28, 2025 5.400 5.548 5.290 5.320 10,039,378 -0.13(-2.39%)
May 27, 2025 5.590 5.600 5.350 5.450 17,062,400 +0.05(+0.93%)
May 23, 2025 5.000 5.440 4.740 5.400 33,177,782 +0.90(+20.00%)
May 22, 2025 4.480 4.540 4.360 4.500 7,638,035 +0.02(+0.45%)
May 21, 2025 4.400 4.628 4.390 4.480 6,978,391 +0.08(+1.82%)
May 20, 2025 4.330 4.410 4.240 4.400 4,343,742 +0.05(+1.15%)
May 19, 2025 4.320 4.360 4.200 4.350 3,858,961 -0.02(-0.46%)
May 16, 2025 4.420 4.458 4.310 4.370 7,796,619 -0.09(-2.02%)
May 15, 2025 4.490 4.530 4.410 4.460 5,565,182 -0.11(-2.41%)
May 14, 2025 4.520 4.650 4.460 4.570 8,787,895 +0.05(+1.11%)
May 13, 2025 4.700 4.700 4.520 4.520 6,267,464 -0.14(-3.00%)
May 12, 2025 4.800 4.900 4.643 4.660 6,201,820 -0.10(-2.10%)
May 09, 2025 4.870 4.870 4.600 4.760 11,485,623 +0.00(+0.00%)
May 08, 2025 4.800 4.900 4.620 4.760 9,231,936 +0.01(+0.21%)
May 07, 2025 4.580 4.830 4.530 4.750 10,528,672 +0.14(+3.04%)
May 06, 2025 4.470 4.650 4.350 4.610 10,529,231 +0.08(+1.77%)
May 05, 2025 4.650 4.650 4.370 4.530 6,856,062 -0.10(-2.16%)
May 02, 2025 4.610 4.850 4.560 4.630 10,642,942 +0.08(+1.76%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.