Energy Fuels Inc. (UUUU) Stock Price History
Historical prices from 2006 to 2026
- 1M
- -15.5%
- 3M
- -26.3%
- YTD
- -22.9%
- 1Y
- +108.8%
- 3Y
- +29.8%
- 5Y
- +18.5%
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
- +27.8%
UUUU Stock Price Trajectory (2006–2026)
As of July 8, 2026, Energy Fuels Inc. (UUUU) trades at $12.86, representing a +108.8% return over the past year. The stock has delivered a +133.8% total return over five years (+18.5% 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 -94.6%, currently trading 30% below its 200-day moving average, suggesting potential weakness.
When compared to Energy sector peers UEC (+50.7% 1Y), URG (+17.3% 1Y), and DNN (+74.0% 1Y), UUUU has outperformed the peer group average. Compare UUUU vs UEC →
UUUU Historical Price Data · from 2006
Rows 1–50 of 4,933| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 13.65 | 13.65 | 12.58 | 12.86 | 8.33M | -6.61% |
| 2026-07-06 | 13.83 | 14.30 | 13.71 | 13.77 | 4.63M | 0.00% |
| 2026-07-02 | 14.34 | 14.99 | 13.58 | 13.77 | 7.91M | -3.16% |
| 2026-07-01 | 14.56 | 14.96 | 14.16 | 14.22 | 5.61M | -1.93% |
| 2026-06-30 | 14.37 | 14.55 | 14.09 | 14.50 | 4.79M | -0.62% |
| 2026-06-29 | 14.74 | 14.74 | 13.84 | 14.59 | 7.59M | +1.00% |
| 2026-06-26 | 14.18 | 14.51 | 13.90 | 14.45 | 0 | +0.17% |
| 2026-06-25 | 15.27 | 15.42 | 14.41 | 14.42 | 6.80M | -4.09% |
| 2026-06-24 | 15.05 | 15.35 | 14.53 | 15.04 | 11.32M | -2.69% |
| 2026-06-23 | 15.67 | 16.49 | 15.31 | 15.45 | 15.98M | -4.16% |
| 2026-06-22 | 16.85 | 16.93 | 15.78 | 16.12 | 8.92M | -2.77% |
| 2026-06-18 | 17.92 | 18.04 | 16.16 | 16.58 | 28.38M | +8.37% |
| 2026-06-17 | 15.60 | 16.05 | 15.27 | 15.30 | 6.74M | -0.26% |
| 2026-06-16 | 15.83 | 16.42 | 15.34 | 15.34 | 6.33M | -1.92% |
| 2026-06-15 | 16.01 | 16.51 | 15.59 | 15.64 | 6.52M | +3.99% |
| 2026-06-12 | 14.98 | 15.37 | 14.82 | 15.04 | 6.50M | -0.27% |
| 2026-06-11 | 14.12 | 15.17 | 13.85 | 15.08 | 9.80M | +10.15% |
| 2026-06-10 | 14.15 | 14.43 | 13.57 | 13.69 | 6.90M | -4.73% |
| 2026-06-09 | 15.44 | 15.59 | 13.63 | 14.37 | 10.97M | -5.52% |
| 2026-06-08 | 15.69 | 15.74 | 15.00 | 15.21 | 9.08M | +1.20% |
| 2026-06-05 | 17.09 | 17.25 | 14.79 | 15.03 | 5.05M | -13.47% |
| 2026-06-04 | 17.82 | 18.00 | 17.25 | 17.37 | 7.53M | -3.55% |
| 2026-06-03 | 19.38 | 19.38 | 17.79 | 18.01 | 9.31M | -7.83% |
| 2026-06-02 | 17.83 | 19.75 | 17.52 | 19.54 | 14.75M | +10.90% |
| 2026-06-01 | 17.91 | 18.75 | 17.26 | 17.62 | 22.27M | -3.29% |
| 2026-05-29 | 18.31 | 18.32 | 17.54 | 18.22 | 5.96M | -1.19% |
| 2026-05-28 | 18.00 | 18.84 | 17.52 | 18.44 | 8.35M | +0.88% |
| 2026-05-27 | 18.36 | 18.61 | 17.82 | 18.28 | 6.74M | -0.65% |
| 2026-05-26 | 18.59 | 19.14 | 18.39 | 18.40 | 9.32M | +2.00% |
| 2026-05-22 | 18.15 | 18.93 | 17.99 | 18.04 | 270K | +1.01% |
| 2026-05-21 | 16.89 | 18.23 | 16.81 | 17.86 | 8.88M | +6.44% |
| 2026-05-20 | 16.84 | 17.23 | 16.18 | 16.78 | 10.78M | +3.71% |
| 2026-05-19 | 17.30 | 17.38 | 16.03 | 16.18 | 10.32M | -7.01% |
| 2026-05-18 | 18.66 | 18.66 | 17.22 | 17.40 | 8.72M | -5.49% |
| 2026-05-15 | 18.69 | 18.93 | 18.27 | 18.41 | 7.97M | -5.64% |
| 2026-05-14 | 20.15 | 20.19 | 18.92 | 19.51 | 7.85M | -3.32% |
| 2026-05-13 | 20.85 | 20.86 | 19.82 | 20.18 | 6.76M | -3.68% |
| 2026-05-12 | 21.50 | 21.52 | 20.00 | 20.95 | 9.98M | -4.95% |
| 2026-05-11 | 21.62 | 23.02 | 20.93 | 22.04 | 14.15M | +3.02% |
| 2026-05-08 | 23.39 | 23.68 | 21.22 | 21.39 | 12.33M | -8.42% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 returned +108.8% over the past year, beating its 5-year annualized CAGR of +18.5%. The stock trades below 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 +108.8% 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 2006-2026, downloadable in CSV format.