Energy Fuels Inc.
UUUUAMEXEnergy● Active
$15.03
$-2.34(-13.47%)
Market Cap$3.8B
P/E Ratio—
52W High$27.9
52W Low$5.24
Energy Fuels Inc.（UUUU）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
uuuu · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$27.90
Jan 28, 2026
-46.1% from here
5-Year Low5Y
$3.20
Apr 7, 2025
+369.7% from low
IPO Priceadj.
$181.19
Mar 19, 2007
-91.7% since IPO
1 Year Ago
$5.65
Jun 9, 2025
+166.0% in 1Y
5 Years Ago
$6.99
Jun 8, 2021
+115.0% in 5Y
10 Years Ago
$2.55
Jun 8, 2016
+489.4% in 10Y
Historical Price Data · UUUU
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $17.09 | $17.25 | $14.79 | $15.03 | $15.03 | 22.5M | -12.05% |
| Jun 4, 2026 | $17.82 | $18.00 | $17.25 | $17.37 | $17.37 | 7.7M | -2.53% |
| Jun 3, 2026 | $19.20 | $19.20 | $17.79 | $18.00 | $18.00 | 9.7M | -6.25% |
| Jun 2, 2026 | $17.83 | $19.75 | $17.52 | $19.54 | $19.54 | 15.0M | +9.59% |
| Jun 1, 2026 | $17.77 | $18.75 | $17.26 | $17.62 | $17.62 | 22.5M | -0.84% |
| May 29, 2026 | $18.23 | $18.33 | $17.54 | $18.22 | $18.22 | 6.6M | -0.05% |
| May 28, 2026 | $18.00 | $18.85 | $17.52 | $18.44 | $18.44 | 8.5M | +2.44% |
| May 27, 2026 | $18.36 | $18.61 | $17.82 | $18.35 | $18.35 | 7.0M | -0.05% |
| May 26, 2026 | $18.59 | $19.14 | $18.39 | $18.40 | $18.40 | 9.4M | -1.02% |
| May 22, 2026 | $18.15 | $18.93 | $17.99 | $18.04 | $18.04 | 8.9M | -0.61% |
| May 21, 2026 | $16.89 | $18.23 | $16.81 | $17.86 | $17.86 | 9.3M | +5.74% |
| May 20, 2026 | $16.84 | $17.23 | $16.18 | $16.78 | $16.78 | 11.1M | -0.36% |
| May 19, 2026 | $17.30 | $17.39 | $16.03 | $16.18 | $16.18 | 10.4M | -6.47% |
| May 18, 2026 | $18.30 | $18.64 | $17.22 | $17.40 | $17.40 | 8.8M | -4.92% |
| May 15, 2026 | $18.69 | $18.93 | $18.27 | $18.41 | $18.41 | 8.2M | -1.50% |
| May 14, 2026 | $20.15 | $20.22 | $18.92 | $19.50 | $19.50 | 7.9M | -3.23% |
| May 13, 2026 | $20.85 | $20.86 | $19.82 | $20.18 | $20.18 | 7.0M | -3.21% |
| May 12, 2026 | $21.50 | $21.52 | $19.99 | $20.95 | $20.95 | 10.3M | -2.56% |
| May 11, 2026 | $21.62 | $23.02 | $20.93 | $22.04 | $22.04 | 14.6M | +1.94% |
| May 8, 2026 | $23.39 | $23.68 | $21.22 | $21.38 | $21.38 | 12.6M | -8.59% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · UUUU
Jan 1 → Dec 31 · 6 years2026+2.5%$14.66 → $15.03
+2.5%
2025+177.0%$5.25 → $14.54
+177.0%
2024-28.9%$7.22 → $5.13
-28.9%
2023+15.4%$6.23 → $7.19
+15.4%
2022-23.9%$8.16 → $6.21
-23.9%
2021+8.4%$7.04 → $7.63
+8.4%
Best Year2025 · +177.0%
Worst Year2024 · -28.9%
Positive Years4 / 6
Avg Annual Return+25.1%
6Y Total Return+113.5%
6Y CAGR~+13.5% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$149.92+0.00%
Mkt Cap $621.4B
Chevron Corporation
CVX
$187.31+0.00%
Mkt Cap $373.0B
Shell plc
SHEL
$85.40+0.00%
Mkt Cap $240.8B
TotalEnergies SE
TTE
$88.71+0.00%
Mkt Cap $197.6B
Enbridge Inc.
ENB.TO
$78.54+0.00%
Mkt Cap $171.5B
Enbridge Inc
ENB-PT.TO
$24.75+0.00%
Mkt Cap $155.2B
ConocoPhillips
COP
$117.14+0.00%
Mkt Cap $142.7B
Enbridge Inc
ENB-PA.TO
$23.90+0.00%
Mkt Cap $139.1B
Canadian Natural Resources Limited
CNQ.TO
$63.76+0.00%
Mkt Cap $133.0B
Enbridge Inc.
ENB
$56.31+0.00%
Mkt Cap $123.0BWhat If You Invested in UUUU?
If you invested $1,000 in UUUU 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$5,894
Total Return+489.4%
CAGR~+19.4% / yr
Profit+$4,894
Based on Jun 8, 2016 · $2.55Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Energy Fuels Inc.（UUUU）所属板块为 Energy，主要交易场所为 AMEX。本页行情快照中的最近价为 $15.03。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
UUUU 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
UUUU 历史股价FMP 日线复权 OHLCV