Energy Fuels (UUUU) went public on November 24, 2006, when it opened at a split-adjusted price of $206.82.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 2025 | $5.25 | $6.05 | $5.21 | $5.40 | 26,750,078 |
December 2024 | $7.36 | $7.38 | $5.05 | $5.13 | 90,819,365 |
November 2024 | $5.88 | $7.47 | $5.33 | $7.26 | 89,885,499 |
October 2024 | $5.50 | $7.09 | $5.26 | $6.02 | 86,177,745 |
September 2024 | $4.82 | $5.79 | $4.21 | $5.49 | 71,960,600 |
August 2024 | $5.64 | $5.65 | $4.19 | $4.90 | 61,413,198 |
July 2024 | $6.07 | $6.71 | $5.38 | $5.69 | 51,187,795 |
June 2024 | $7.00 | $7.06 | $5.54 | $6.06 | 55,952,957 |
May 2024 | $5.48 | $7.17 | $5.40 | $7.00 | 71,910,676 |
April 2024 | $6.34 | $6.95 | $5.16 | $5.18 | 73,853,515 |
March 2024 | $6.33 | $6.68 | $5.78 | $6.29 | 53,518,677 |
February 2024 | $7.95 | $8.21 | $5.97 | $6.33 | 58,709,128 |
January 2024 | $7.22 | $8.04 | $6.58 | $7.55 | 61,711,571 |
December 2023 | $7.95 | $8.11 | $6.87 | $7.19 | 59,515,641 |
November 2023 | $8.01 | $8.68 | $7.35 | $7.95 | 40,579,460 |
October 2023 | $8.14 | $8.14 | $7.16 | $8.01 | 51,072,915 |
September 2023 | $7.22 | $9.03 | $7.16 | $8.22 | 71,655,401 |
August 2023 | $6.27 | $7.30 | $5.80 | $7.13 | 53,944,838 |
July 2023 | $6.18 | $6.44 | $5.64 | $6.38 | 31,722,419 |
June 2023 | $5.94 | $7.03 | $5.89 | $6.24 | 34,109,633 |
May 2023 | $5.72 | $6.78 | $5.40 | $5.88 | 34,403,430 |
April 2023 | $5.70 | $5.75 | $4.99 | $5.71 | 29,187,977 |
March 2023 | $6.71 | $6.90 | $4.85 | $5.58 | 50,951,917 |
February 2023 | $7.35 | $7.89 | $6.40 | $6.71 | 31,039,998 |
January 2023 | $6.23 | $7.80 | $5.86 | $7.37 | 33,539,875 |
