Energy Fuels Inc. (UUUU) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
UUUU Historical Performance
Short-Term Returns
UUUU Stock Price Trajectory (2011–2026)
As of May 8, 2026, Energy Fuels Inc. (UUUU) trades at $23.36, representing a +391.8% return over the past year. The stock has delivered a +272.6% total return over five years (+30.1% 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 -90.3%, currently trading 35% above its 200-day moving average, indicating continued institutional support.
When compared to Energy sector peers UEC (+170.2% 1Y), URG (+160.3% 1Y), and DNN (+147.7% 1Y), UUUU has outperformed the peer group average. Compare UUUU vs UEC →
UUUU Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 23.66 | 25.79 | 23.12 | 23.36 | 21.67M | -0.60% |
| 2026-05-06 | 21.74 | 23.70 | 21.10 | 23.50 | 13.28M | +11.69% |
| 2026-05-05 | 22.00 | 22.58 | 20.66 | 21.04 | 1.94M | -2.71% |
| 2026-05-04 | 21.63 | 22.76 | 21.29 | 21.63 | 9.97M | -0.39% |
| 2026-05-01 | 21.59 | 21.78 | 20.76 | 21.71 | 7.24M | +0.32% |
| 2026-04-30 | 19.98 | 21.72 | 19.96 | 21.64 | 7.87M | +10.52% |
| 2026-04-29 | 20.81 | 20.99 | 19.46 | 19.58 | 8.46M | -4.91% |
| 2026-04-28 | 20.78 | 21.30 | 20.05 | 20.59 | 7.19M | -3.32% |
| 2026-04-27 | 20.31 | 21.45 | 20.27 | 21.30 | 8.90M | +4.81% |
| 2026-04-24 | 22.32 | 22.37 | 20.20 | 20.32 | 10.72M | -7.26% |
| 2026-04-23 | 22.27 | 23.13 | 20.84 | 21.91 | 11.09M | -3.18% |
| 2026-04-22 | 21.09 | 22.63 | 20.91 | 22.63 | 12.17M | +10.28% |
| 2026-04-21 | 21.50 | 21.58 | 20.34 | 20.52 | 9.53M | -4.60% |
| 2026-04-20 | 20.47 | 21.55 | 19.93 | 21.51 | 9.48M | +4.98% |
| 2026-04-17 | 21.75 | 21.94 | 20.31 | 20.49 | 12.54M | -2.10% |
| 2026-04-16 | 21.50 | 21.58 | 20.62 | 20.93 | 11.16M | -0.33% |
| 2026-04-15 | 19.90 | 21.43 | 19.78 | 21.00 | 12.78M | +7.47% |
| 2026-04-14 | 19.94 | 20.65 | 19.20 | 19.54 | 11.91M | +0.93% |
| 2026-04-13 | 18.15 | 19.41 | 17.57 | 19.36 | 9.86M | +5.22% |
| 2026-04-10 | 18.50 | 19.28 | 18.30 | 18.40 | 7.38M | +0.44% |
| 2026-04-09 | 18.20 | 18.79 | 17.93 | 18.32 | 6.04M | -0.33% |
| 2026-04-08 | 18.75 | 19.48 | 17.86 | 18.38 | 9.77M | +5.39% |
| 2026-04-07 | 17.68 | 17.84 | 16.97 | 17.44 | 6.04M | -2.19% |
| 2026-04-06 | 17.73 | 17.97 | 17.17 | 17.83 | 7.89M | +0.45% |
| 2026-04-02 | 17.00 | 18.28 | 16.93 | 17.75 | 7.42M | -1.11% |
| 2026-04-01 | 18.75 | 19.73 | 17.85 | 17.95 | 12.04M | -1.64% |
| 2026-03-31 | 16.90 | 18.52 | 16.88 | 18.25 | 11.51M | +10.87% |
| 2026-03-30 | 17.61 | 17.79 | 16.22 | 16.46 | 8.22M | -6.53% |
| 2026-03-27 | 17.39 | 18.30 | 17.25 | 17.61 | 8.35M | -0.28% |
| 2026-03-26 | 18.19 | 18.38 | 17.32 | 17.66 | 8.84M | -5.56% |
See UUUU's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs UUUU Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare UUUU vs SOC
Side-by-side business, growth, and profitability comparison vs Sable Offshore Corp..
Start ComparisonUUUU — Frequently Asked Questions
Quick answers to the most common questions about buying UUUU stock.
How has UUUU stock performed recently?
UUUU returned +391.8% over the past year, beating its 5-year annualized CAGR of +30.1%. The stock trades above its 200-day moving average, confirming the uptrend.
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 +391.8% places the stock closer to 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 2011-2026, downloadable in CSV format.