Energy Fuels Inc Ordinary Shares (Canada) (UUUU)
3.6690
-0.1010 (-2.68%)
NYSE · Last Trade: Apr 3rd, 12:12 PM EDT
Historical Prices For Energy Fuels Inc Ordinary Shares (Canada) (UUUU)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 3.63 | 3.79 | 3.58 | 3.77 | 3,842,314 | 3.77 |
| 4/01/2025 | 3.73 | 3.76 | 3.60 | 3.67 | 4,779,390 | 3.67 |
| 3/31/2025 | 3.70 | 3.78 | 3.54 | 3.73 | 11,385,670 | 3.73 |
| 3/28/2025 | 4.00 | 4.04 | 3.75 | 3.75 | 5,674,004 | 3.75 |
| 3/27/2025 | 4.22 | 4.22 | 4.02 | 4.02 | 5,552,094 | 4.02 |
| 3/26/2025 | 4.19 | 4.23 | 4.11 | 4.13 | 6,342,439 | 4.13 |
| 3/25/2025 | 4.29 | 4.32 | 4.13 | 4.18 | 5,730,049 | 4.18 |
| 3/24/2025 | 4.44 | 4.45 | 4.27 | 4.29 | 5,767,169 | 4.29 |
| 3/21/2025 | 4.30 | 4.38 | 4.22 | 4.36 | 8,859,446 | 4.36 |
| 3/20/2025 | 4.22 | 4.42 | 4.19 | 4.35 | 7,546,954 | 4.35 |
| 3/19/2025 | 4.25 | 4.33 | 4.20 | 4.28 | 5,230,361 | 4.28 |
| 3/18/2025 | 4.30 | 4.31 | 4.13 | 4.25 | 8,014,479 | 4.25 |
| 3/17/2025 | 4.20 | 4.40 | 4.19 | 4.35 | 5,770,594 | 4.35 |
| 3/14/2025 | 4.24 | 4.27 | 4.11 | 4.13 | 3,980,304 | 4.13 |
| 3/13/2025 | 4.13 | 4.22 | 4.08 | 4.18 | 5,221,176 | 4.18 |
| 3/12/2025 | 4.24 | 4.34 | 4.13 | 4.16 | 6,347,137 | 4.16 |
| 3/11/2025 | 3.98 | 4.23 | 3.95 | 4.16 | 6,824,230 | 4.16 |
| 3/10/2025 | 4.00 | 4.10 | 3.88 | 3.96 | 6,393,611 | 3.96 |
| 3/07/2025 | 4.11 | 4.16 | 4.01 | 4.07 | 5,604,475 | 4.07 |
| 3/06/2025 | 4.05 | 4.28 | 4.05 | 4.19 | 7,763,443 | 4.19 |
| 3/05/2025 | 4.08 | 4.20 | 4.01 | 4.16 | 12,257,415 | 4.16 |
| 3/04/2025 | 3.80 | 4.20 | 3.74 | 4.04 | 17,589,225 | 4.04 |
| 3/03/2025 | 4.15 | 4.19 | 3.78 | 3.80 | 14,690,093 | 3.80 |
| 2/28/2025 | 4.11 | 4.47 | 3.97 | 4.12 | 15,406,010 | 4.12 |
| 2/27/2025 | 4.45 | 4.54 | 3.99 | 4.02 | 20,134,087 | 4.02 |
| 2/26/2025 | 4.45 | 4.61 | 4.41 | 4.44 | 15,803,863 | 4.44 |
| 2/25/2025 | 4.53 | 4.55 | 4.29 | 4.36 | 16,787,860 | 4.36 |
| 2/24/2025 | 4.68 | 4.69 | 4.52 | 4.56 | 12,814,378 | 4.56 |
| 2/21/2025 | 4.91 | 4.91 | 4.57 | 4.64 | 9,810,665 | 4.64 |
| 2/20/2025 | 4.87 | 5.07 | 4.86 | 4.87 | 7,926,388 | 4.87 |
| 2/19/2025 | 4.90 | 4.90 | 4.78 | 4.87 | 6,509,441 | 4.87 |
| 2/18/2025 | 4.78 | 4.98 | 4.72 | 4.94 | 8,834,994 | 4.94 |
| 2/14/2025 | 4.97 | 5.00 | 4.74 | 4.80 | 10,618,617 | 4.80 |
| 2/13/2025 | 5.04 | 5.05 | 4.88 | 5.03 | 8,503,470 | 5.03 |
| 2/12/2025 | 4.94 | 5.11 | 4.87 | 5.03 | 7,942,457 | 5.03 |
| 2/11/2025 | 5.20 | 5.21 | 4.96 | 4.98 | 6,570,053 | 4.98 |
| 2/10/2025 | 5.26 | 5.37 | 5.05 | 5.07 | 6,702,131 | 5.07 |
| 2/07/2025 | 5.12 | 5.28 | 5.08 | 5.19 | 7,568,961 | 5.19 |
| 2/06/2025 | 5.30 | 5.37 | 5.02 | 5.07 | 10,090,191 | 5.07 |
| 2/05/2025 | 5.39 | 5.45 | 5.26 | 5.33 | 7,043,763 | 5.33 |
| 2/04/2025 | 5.45 | 5.50 | 5.27 | 5.41 | 7,449,124 | 5.41 |
| 2/03/2025 | 5.20 | 5.55 | 5.16 | 5.25 | 8,889,555 | 5.25 |
| 1/31/2025 | 5.54 | 5.59 | 5.29 | 5.31 | 7,221,337 | 5.31 |
| 1/30/2025 | 5.59 | 5.77 | 5.49 | 5.54 | 7,342,656 | 5.54 |
| 1/29/2025 | 5.27 | 5.66 | 5.25 | 5.56 | 7,108,851 | 5.56 |
| 1/28/2025 | 5.27 | 5.32 | 5.10 | 5.27 | 3,925,779 | 5.27 |
| 1/27/2025 | 5.44 | 5.44 | 5.07 | 5.17 | 7,089,850 | 5.17 |
| 1/24/2025 | 5.90 | 5.95 | 5.65 | 5.71 | 5,864,448 | 5.71 |
| 1/23/2025 | 5.74 | 5.92 | 5.61 | 5.88 | 6,328,339 | 5.88 |
| 1/22/2025 | 5.68 | 5.92 | 5.50 | 5.83 | 7,514,518 | 5.83 |
| 1/21/2025 | 5.29 | 5.60 | 5.28 | 5.58 | 6,596,845 | 5.58 |
| 1/17/2025 | 5.08 | 5.27 | 4.99 | 5.21 | 5,194,592 | 5.21 |
| 1/16/2025 | 5.14 | 5.19 | 4.97 | 5.07 | 5,380,872 | 5.07 |
| 1/15/2025 | 5.24 | 5.32 | 5.15 | 5.17 | 4,556,376 | 5.17 |
| 1/14/2025 | 5.31 | 5.33 | 5.12 | 5.15 | 4,787,276 | 5.15 |
| 1/13/2025 | 5.21 | 5.39 | 5.12 | 5.24 | 4,698,867 | 5.24 |
| 1/10/2025 | 5.40 | 5.45 | 5.25 | 5.28 | 4,384,355 | 5.28 |
| 1/08/2025 | 5.42 | 5.44 | 5.21 | 5.40 | 4,526,528 | 5.40 |
| 1/07/2025 | 5.86 | 5.93 | 5.44 | 5.45 | 4,799,017 | 5.45 |
| 1/06/2025 | 5.95 | 6.05 | 5.80 | 5.83 | 5,143,304 | 5.83 |
| 1/03/2025 | 5.70 | 5.77 | 5.46 | 5.74 | 4,968,214 | 5.74 |