Energy Fuels Inc. (UUUU) Stock Price History
Historical prices from 2006 to 2026
- 1M
- -23.9%
- 3M
- -24.7%
- YTD
- -32.1%
- 1Y
- -32.9%
- 3Y
- +8.2%
- 5Y
- +12.4%
Loading 10-year price history...
UUUU Historical Performance
UUUU Annual Returns
Year-by-year price performance · 2006–2026
- 2006 annual price return
- -12.8%
- 2007 annual price return
- -62.3%
- 2008 annual price return
- -88.3%
- 2009 annual price return
- -2.6%
- 2010 annual price return
- +275.7%
- 2011 annual price return
- -69.0%
- 2012 annual price return
- -40.1%
- 2013 annual price return
- -34.1%
- 2014 annual price return
- +6.5%
- 2015 annual price return
- -52.1%
- 2016 annual price return
- -43.1%
- 2017 annual price return
- +3.5%
- 2018 annual price return
- +46.9%
- 2019 annual price return
- -31.3%
- 2020 annual price return
- +127.8%
- 2021 annual price return
- +93.7%
- 2022 annual price return
- -26.9%
- 2023 annual price return
- +17.1%
- 2024 annual price return
- -25.9%
- 2025 annual price return
- +156.0%
- 2026 annual price return
- -31.3%
UUUU Stock Price Trajectory (2006–2026)
As of September 25, 2026, Energy Fuels Inc. (UUUU) trades at $11.32, representing a -32.9% return over the past year. The stock has delivered a +79.4% total return over five years (+12.4% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $240.23 on April 13, 2007. From this peak, UUUU has corrected -95.3%, currently trading 34% below its 200-day moving average, suggesting potential weakness.
When compared to Energy sector peers UEC (-30.8% 1Y), URG (-30.7% 1Y), and DNN (-4.7% 1Y), UUUU has underperformed the peer group average. Compare UUUU vs UEC →
UUUU Historical Price Data · from 2006
Rows 1–50 of 4,988| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-09-24 | 11.44 | 11.52 | 11.18 | 11.32 | 6.76M | -2.41% |
| 2026-09-23 | 11.97 | 12.02 | 11.58 | 11.60 | 6.75M | -4.45% |
| 2026-09-22 | 12.29 | 12.29 | 11.91 | 12.14 | 8.13M | -1.30% |
| 2026-09-21 | 12.09 | 12.41 | 12.01 | 12.30 | 8.24M | +5.13% |
| 2026-09-18 | 12.21 | 12.29 | 11.60 | 11.70 | 10.78M | -2.34% |
| 2026-09-17 | 12.09 | 12.34 | 11.87 | 11.98 | 6.94M | +2.13% |
| 2026-09-16 | 12.07 | 12.11 | 11.48 | 11.73 | 6.88M | -1.10% |
| 2026-09-15 | 12.24 | 12.44 | 11.71 | 11.86 | 8.23M | -3.89% |
| 2026-09-14 | 12.54 | 12.55 | 12.21 | 12.34 | 8.71M | -4.78% |
| 2026-09-11 | 13.69 | 13.79 | 12.94 | 12.96 | 6.73M | -4.92% |
| 2026-09-10 | 14.07 | 14.16 | 13.61 | 13.63 | 6.14M | -6.26% |
| 2026-09-09 | 14.58 | 14.94 | 14.29 | 14.54 | 4.81M | -0.55% |
| 2026-09-08 | 14.59 | 15.14 | 14.34 | 14.62 | 6.35M | +1.04% |
| 2026-09-04 | 14.52 | 14.93 | 14.35 | 14.47 | 4.80M | +0.84% |
| 2026-09-03 | 14.67 | 14.70 | 14.02 | 14.35 | 5.60M | +0.42% |
| 2026-09-02 | 14.20 | 14.71 | 14.04 | 14.29 | 4.01M | +0.49% |
| 2026-09-01 | 14.29 | 14.60 | 14.00 | 14.22 | 5.95M | -3.59% |
| 2026-08-31 | 14.56 | 14.81 | 14.38 | 14.75 | 4.58M | +0.55% |
| 2026-08-28 | 15.85 | 15.88 | 14.53 | 14.67 | 6.85M | -6.80% |
| 2026-08-27 | 15.75 | 15.92 | 15.48 | 15.74 | 4.38M | +0.25% |
| 2026-08-26 | 16.09 | 16.50 | 15.47 | 15.70 | 6.52M | -1.69% |
| 2026-08-25 | 15.00 | 16.20 | 14.86 | 15.97 | 8.09M | +7.33% |
| 2026-08-24 | 15.07 | 15.43 | 14.75 | 14.88 | 5.94M | -1.72% |
| 2026-08-21 | 14.63 | 15.55 | 14.58 | 15.14 | 11.31M | +8.92% |
| 2026-08-20 | 14.61 | 14.76 | 13.61 | 13.90 | 7.67M | -6.40% |
| 2026-08-19 | 14.54 | 15.05 | 14.41 | 14.85 | 6.97M | +5.39% |
| 2026-08-18 | 14.19 | 14.57 | 13.78 | 14.09 | 6.19M | -4.73% |
| 2026-08-17 | 15.08 | 15.20 | 14.46 | 14.79 | 5.27M | -2.05% |
| 2026-08-14 | 14.70 | 15.37 | 14.70 | 15.10 | 8.00M | +3.57% |
| 2026-08-13 | 14.55 | 14.90 | 14.31 | 14.58 | 5.83M | +0.76% |
| 2026-08-12 | 15.10 | 15.20 | 14.43 | 14.47 | 5.14M | -2.10% |
| 2026-08-11 | 14.24 | 14.83 | 14.08 | 14.78 | 5.78M | +3.43% |
| 2026-08-10 | 14.14 | 14.51 | 14.03 | 14.29 | 6.90M | +1.06% |
| 2026-08-07 | 13.87 | 14.55 | 13.66 | 14.14 | 12.36M | +9.61% |
| 2026-08-06 | 12.00 | 12.98 | 11.80 | 12.90 | 8.28M | +3.70% |
| 2026-08-05 | 13.20 | 13.29 | 12.38 | 12.44 | 10.14M | -3.27% |
| 2026-08-04 | 12.60 | 13.06 | 12.45 | 12.86 | 8.93M | +5.84% |
| 2026-08-03 | 11.45 | 12.23 | 11.29 | 12.15 | 5.73M | +6.21% |
| 2026-07-31 | 12.19 | 12.32 | 11.23 | 11.44 | 7.57M | -2.31% |
| 2026-07-30 | 11.06 | 11.78 | 10.97 | 11.71 | 5.56M | +9.03% |
| 2026-07-29 | 11.41 | 11.45 | 10.69 | 10.74 | 7.74M | -5.21% |
| 2026-07-28 | 11.60 | 11.70 | 10.80 | 11.33 | 6.83M | -3.25% |
| 2026-07-27 | 11.56 | 11.89 | 11.36 | 11.71 | 4.41M | +3.63% |
| 2026-07-24 | 12.10 | 12.14 | 11.27 | 11.30 | 6.34M | -5.91% |
| 2026-07-23 | 12.00 | 12.35 | 11.87 | 12.01 | 5.39M | -2.44% |
| 2026-07-22 | 12.34 | 12.72 | 12.27 | 12.31 | 5.96M | -0.32% |
| 2026-07-21 | 11.95 | 12.41 | 11.91 | 12.35 | 6.30M | +5.20% |
| 2026-07-20 | 11.47 | 11.85 | 11.35 | 11.74 | 6.30M | +2.18% |
| 2026-07-17 | 11.48 | 11.84 | 11.20 | 11.49 | 8.63M | -1.54% |
| 2026-07-16 | 12.30 | 12.50 | 11.51 | 11.67 | 12.37M | -7.89% |
UUUU Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
UUUU — Frequently Asked Questions
Quick answers to the most common questions about buying UUUU stock.
How has UUUU stock performed recently?
UUUU declined -32.9% over the past year, below its 5-year annualized CAGR of +12.4%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is UUUU's all-time high price?
Energy Fuels Inc. reached $240.22 on 2007-04-13. The 52-week high is $27.90. Current 1-year return of -32.9% places the stock further from historical peaks.
Where can I download UUUU historical price data?
This page provides UUUU daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2006-2026, downloadable in CSV format.