American Flag
LABOR DAY SALE

50% off your first year of any Quiver subscription

...

Use Promo Code:

LABOR26
Upgrade
American Flag

Energy Fuels Inc.

UUUU Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News

Chart provided by TradingView

UUUU historical prices
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Congress Trading

Recent trades of UUUU by members of U.S. Congress

Politician Type Traded
Chris Jacobs House / R Sale $1,001 - $15,000 Jun 16, 2022
Chris Jacobs House / R Purchase $1,001 - $15,000 Apr 11, 2022
UUUU Stock Insider Trading Activity Follow @QuiverQuant for major insider updates

---

Closing Price
Purchase
Sale
Name
Type
Shares
Price
Shares Held
Date
Reported
UUUU Stock Institutional Owners
Investor
Shares
Change in Shares
Market Value
Date
Reported
UUUU Derivatives Institutional Owners
Investor
Type
Shares
Change in Shares
Market Value
Date
Reported
Whale Activity

Recently reported changes in UUUU holdings by institutional investors

Insider Trading

Quarterly net insider trading by UUUU's directors and management

* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.

About

Backtest Start Date
CAGR (Total)
Return (30d)
Return (1Y)
View Strategy Copytrade Strategy
  • 1M
  • 3M
  • 6M
  • YTD
  • 1Y
  • 2Y
  • 5Y
  • MAX

About

Backtest Start Date

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Show More
Metrics Definitions

Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.

  • Alpha

    Measures a portfolio's risk-adjusted performance against that of its benchmark

    Learn More about Alpha
  • Annual Standard Deviation

    Measures how much the portfolio's total return varies from its mean or average.

    Learn More about Annual Standard Deviation
  • Annual Volatility

    A statistical measure of the dispersion of returns for the portfolio.

    Learn More about Annual Volatility
  • Average Win

    The average return (%) for trades that resulted in a positive return.

  • Average Loss

    The average return (%) for trades that resulted in a negative return.

  • Beta

    A measure of the volatility of the portfolio compared to the market as a whole.

    Learn More about Beta
  • CAGR

    CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.

    Learn More about CAGR
  • Information Ratio

    A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.

    Learn More about Information Ratio
  • Max Drawdown

    the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.

    Learn More about Max Drawdown
  • Sharpe Ratio

    The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.

    Learn More about Sharpe Ratio
  • Total Trades

    The total number of trades made by this strategy.

  • Treynor Ratio

    Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.

    Learn More about Treynor Ratio
  • Win Rate

    The percentage of total trades that resulted in a positive return.

Subscribe to Quiver Premium for insider trading alerts

Be the first to see our newest insights and key updates across all datasets.

See Pricing
schema-2
Corporate Lobbying

Government lobbying spending instances

  • $60,000 Apr 20, 2022 Issue: Agriculture Transportation Taxation/Internal Revenue Code Fuel/Gas/Oil Energy/Nuclear
  • $30,000 Apr 19, 2022 Issue: Budget/Appropriations Trade (domestic/foreign) Energy/Nuclear
  • $60,000 Jan 20, 2022 Issue: Fuel/Gas/Oil Energy/Nuclear Taxation/Internal Revenue Code Transportation
  • $30,000 Jan 20, 2022 Issue: Energy/Nuclear Budget/Appropriations Trade (domestic/foreign)
  • $60,000 Oct 20, 2021 Issue: Fuel/Gas/Oil Transportation Energy/Nuclear Taxation/Internal Revenue Code
  • $30,000 Oct 20, 2021 Issue: Energy/Nuclear Budget/Appropriations Trade (domestic/foreign)
  • $30,000 Jul 20, 2021 Issue: Trade (domestic/foreign) Budget/Appropriations Energy/Nuclear
  • $60,000 Jul 20, 2021 Issue: Taxation/Internal Revenue Code Transportation Fuel/Gas/Oil Energy/Nuclear
  • $20,000 Apr 20, 2021 Issue: Energy/Nuclear Taxation/Internal Revenue Code Fuel/Gas/Oil
  • $30,000 Apr 19, 2021 Issue: Energy/Nuclear Trade (domestic/foreign) Budget/Appropriations
  • $30,000 Jan 19, 2021 Issue: Energy/Nuclear Trade (domestic/foreign) Budget/Appropriations
  • $30,000 Oct 20, 2020 Issue: Energy/Nuclear
  • $30,000 Oct 19, 2020 Issue: Energy/Nuclear Trade (domestic/foreign) Budget/Appropriations
  • $30,000 Jul 18, 2020 Issue: Energy/Nuclear
  • $30,000 Jul 17, 2020 Issue: Budget/Appropriations Trade (domestic/foreign) Energy/Nuclear
  • $30,000 Apr 20, 2020 Issue: Energy/Nuclear Trade (domestic/foreign) Budget/Appropriations
  • $30,000 Apr 20, 2020 Issue: Energy/Nuclear
  • $10,000 Apr 19, 2020 Issue: Trade (domestic/foreign) Energy/Nuclear
  • $10,000 Apr 16, 2019 Issue: Energy/Nuclear Trade (domestic/foreign)
  • $10,000 Apr 16, 2019 Issue: Energy/Nuclear
  • $10,000 Jan 18, 2019 Issue: Trade (domestic/foreign) Energy/Nuclear
  • $50,000 May 15, 2018 Issue: Energy/Nuclear
  • $190,000 Apr 20, 2018 Issue: Energy/Nuclear
  • $180,000 Jan 22, 2018 Issue: Energy/Nuclear
  • $220,000 Oct 20, 2017 Issue: Energy/Nuclear
  • $200,000 Jul 20, 2017 Issue: Energy/Nuclear
  • $260,000 Apr 20, 2017 Issue: Energy/Nuclear
  • $250,000 Jan 23, 2017 Issue: Energy/Nuclear
  • $20,000 Apr 07, 2016 Issue: Fuel/Gas/Oil
  • $160,000 Jan 20, 2016 Issue: Taxation/Internal Revenue Code Energy/Nuclear
  • $150,000 Oct 20, 2015 Issue: Taxation/Internal Revenue Code Energy/Nuclear
  • $280,000 Jul 20, 2015 Issue: Taxation/Internal Revenue Code Energy/Nuclear
  • $550,000 Apr 20, 2015 Issue: Taxation/Internal Revenue Code Energy/Nuclear
  • $210,000 Jan 20, 2015 Issue: Energy/Nuclear Taxation/Internal Revenue Code
  • $210,000 Oct 20, 2014 Issue: Taxation/Internal Revenue Code Energy/Nuclear
  • $240,000 Jul 21, 2014 Issue: Energy/Nuclear Taxation/Internal Revenue Code
  • $280,000 Apr 21, 2014 Issue: Fuel/Gas/Oil
  • $280,000 Jan 21, 2014 Issue: Fuel/Gas/Oil
  • $260,000 Oct 21, 2013 Issue: Energy/Nuclear Fuel/Gas/Oil
  • $280,000 Sep 11, 2013 Issue: Energy/Nuclear Fuel/Gas/Oil
  • $240,000 Sep 11, 2013 Issue: Energy/Nuclear Fuel/Gas/Oil
  • $500,000 Sep 11, 2013 Issue: Energy/Nuclear
  • $260,000 Oct 22, 2012 Issue: Energy/Nuclear
  • $260,000 Jul 20, 2012 Issue: Energy/Nuclear
  • $290,000 Apr 20, 2012 Issue: Energy/Nuclear Fuel/Gas/Oil
  • $210,000 Jan 20, 2012 Issue: Energy/Nuclear
  • $250,000 Oct 20, 2011 Issue: Fuel/Gas/Oil
  • $180,000 Jul 20, 2011 Issue: Fuel/Gas/Oil
  • $180,000 Apr 19, 2011 Issue: Fuel/Gas/Oil
  • $230,000 Jan 20, 2011 Issue: Fuel/Gas/Oil
  • $280,000 Oct 20, 2010 Issue: Fuel/Gas/Oil
  • $280,000 Jul 20, 2010 Issue: Fuel/Gas/Oil
  • $220,000 Apr 20, 2010 Issue: Fuel/Gas/Oil
  • $220,000 Jan 19, 2010 Issue: Fuel/Gas/Oil
  • $230,000 Nov 10, 2009 Issue: Fuel/Gas/Oil
  • $230,000 Oct 05, 2009 Issue: Fuel/Gas/Oil
  • $230,000 Apr 22, 2009 Issue: Taxation/Internal Revenue Code Fuel/Gas/Oil
  • $230,000 Jan 19, 2009 Issue: Fuel/Gas/Oil
  • $100,000 Oct 17, 2008 Issue: Fuel/Gas/Oil
  • $60,000 Jul 18, 2008 Issue: Fuel/Gas/Oil Energy/Nuclear Taxation/Internal Revenue Code Agriculture
  • $10,000 Jul 15, 2008 Issue: Budget/Appropriations Energy/Nuclear
  • $60,000 Apr 18, 2008 Issue: Fuel/Gas/Oil Taxation/Internal Revenue Code Agriculture
  • $20,000 Apr 14, 2008 Issue: Energy/Nuclear Budget/Appropriations
  • $90,000 Feb 14, 2008 Issue: Fuel/Gas/Oil
  • $90,000 Aug 10, 2007 Issue: Fuel/Gas/Oil Taxation/Internal Revenue Code
  • $10,000 May 15, 2007 Issue: None
  • $90,000 Feb 09, 2007 Issue: Fuel/Gas/Oil Taxation/Internal Revenue Code
  • $11,000 Aug 17, 2006 Issue: Fuel/Gas/Oil Energy/Nuclear
  • $80,000 Aug 08, 2006 Issue: Fuel/Gas/Oil
  • $100,000 Feb 10, 2006 Issue: Fuel/Gas/Oil
  • $216,659 Aug 10, 2005 Issue: Fuel/Gas/Oil
  • $115,638 Feb 16, 2005 Issue: Fuel/Gas/Oil
  • $96,182 Aug 12, 2004 Issue: Fuel/Gas/Oil
  • $100,557 Feb 02, 2004 Issue: Fuel/Gas/Oil
  • $90,058 Aug 05, 2003 Issue: Fuel/Gas/Oil
  • $120,000 Feb 11, 2003 Issue: Fuel/Gas/Oil
  • $100,000 Aug 07, 2002 Issue: Fuel/Gas/Oil
  • $50,000 Feb 12, 2002 Issue: Fuel/Gas/Oil
  • $40,000 Jul 31, 2001 Issue: Fuel/Gas/Oil
Revolving Door

Former government officials who have lobbied for UUUU

7 former government officials from 2 congressional offices at 3 lobbying firms have lobbied for UUUU, most recently Jun 12, 2026.

  • Aaron Thiele Congress New Prof Staff Mem-Sen Interior Aprop Com; LA-Sen Murkowski; Sr Adv-Cong&Leg Afr, DoI; Advnce Rep-Off of Sec, DoI; LA-Rep Zinke; SrStaf Ass-MajLdr McCarthy; Sr Staf As-MajWhip McCarthy; Staff As-Rep McCarthy;Int-MajWhip McCarthy;Int-McCarthy;Int-McCarthy Formerly Interior Aprop Com · BROWNSTEIN HYATT FARBER SCHRECK, LLP · Jun 12, 2026
  • Dan Boren
    Jason Buckner House New Acting Dir -Congressional & Leg. Affairs-Interior; Principal Dep. Dir-Congressional & Leg. Affairs-Interior; CoS-Rep Dan Boren; Deputy CoS-Rep Dan Boren; Military LA-Rep Dan Boren; LC-Rep Brad Carson; LA-Rep Brad Carson, Staff Ass.-Rep Denice Majette Formerly with Dan Boren · BROWNSTEIN HYATT FARBER SCHRECK, LLP · Jun 12, 2026
  • Allen Messer Congress Member of Congress, Indiana 2013-2019 Formerly Member of Congress, Indiana 2013-2019 · FAEGRE DRINKER BIDDLE & REATH LLP · Jul 20, 2021
  • Allen Messer Congress Member of Congress, Indiana 2013-2019 Formerly Member of Congress, Indiana 2013-2019 · FAEGRE BAKER DANIELS CONSULTING · Apr 19, 2020
  • John Barrasso
    Darrin Munoz Senate Correspondence Director/Legislative Aide, Sen. John Barrasso (R-WY); Legislative Assistant, Rep. Denny Rehberg (R-MT); Legislative Assistant/Deputy Legislative Director, Sen. Mike Enzi (R-WY) Formerly with John Barrasso · FAEGRE BAKER DANIELS CONSULTING · Apr 16, 2019
  • Andrew Wheeler Senate Chief Counsel, Senate Environment and Public Works Committee; Staff Director, Senate Subcommittee on Clean Air, Climate Change, Wetlands, and Nuclear Safety Formerly Chief Counsel, Senate Environment and Public Works Committee; Staff Director, Se · FAEGRE BAKER DANIELS CONSULTING · Apr 16, 2019
  • Mary Bono Congress Member of Congress, California 1998-2012 Formerly Member of Congress, California 1998-2012 · FAEGRE BAKER DANIELS CONSULTING · Apr 16, 2019
Corporate Lobbying

UUUU Estimated quarterly lobbying spending

Revenue Breakdown

UUUU Revenue by Segment or Geography

By Segment
By Geography
Quiver Logo

No Revenue by Segment data for this ticker

Revenue Breakdown Dashboard
Quiver Logo

No Revenue by Geography data for this ticker

Revenue Breakdown Dashboard
UUUU Income Statement
UUUU Balance Sheet
UUUU Cash Flow
U.S. Patents

New UUUU patent grants

Quiver Logo

No new patents for this ticker

U.S. Patents Dashboard
Government Contracts

Federal grants, loans, and purchases

Quiver Logo

No Government Contracts for this ticker

Government Contracts Dashboard
Government Contracts

Estimated quarterly amount awarded to UUUU from public contracts

Quiver Logo

No recent Government Contracts for this ticker

Government Contracts Dashboard
UUUU News

Recent insights relating to UUUU

CNBC Recommendations

Recent picks made for UUUU stock on CNBC

Top ETF Holders

ETFs with the largest estimated holdings in UUUU

UUUU Analyst Ratings

UUUU Stock Forecasts
...

  • ... Highest Price Target
  • ... Median Price Target
  • ... Lowest Price Target
UUUU Analyst Forecasts
Analyst
Firm
Current
Previous
Date
Frequently Asked Questions
  • Is $UUUU stock a Buy, Sell, or Hold?

  • What is the price target for $UUUU stock?

* Analyst consensus is not financial advice. Please see our data disclaimers .

UUUU Top Shareholders
Shareholder
Shares Held
UUUU Options Owners
Shareholder
Security
Underlying Shares
Frequently Asked Questions
  • Who owns $UUUU stock?

  • Who owns the most shares of $UUUU stock?

  • What funds own $UUUU stock?

* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.

UUUU Stock Smart Score

The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.

The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?

Sign Up to view UUUU Smart Score

Score Breakdown
Bull Case vs Bear Case

See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.

Example:

Bulls Say:

The Bulls Say summary highlights positive aspects of the stock.

Bears Say:

The Bears Say summary points out potential risks and negative aspects of the stock.

Show More
About UUUU

Energy Fuels Inc is a critical mineral company based in the U.S. It produces several critical minerals, including uranium, vanadium, REEs (including NdPr, Dy and Tb) and HMS (including titanium and zirconium minerals). The company's project portfolio comprises uranium properties like Pinyon Plain Project, White Mesa Mill, Roca Honda Project, etc.; Heavy Minerals Sands project like Vara Mada Project, Donald Project, Bahia Project, etc.; the Nichols Ranch Project, and several other properties. The firm's reportable segments are: Uranium, REE, and HMS. Key revenue is generated from the Uranium segment, which is involved in conventional and ISR uranium extraction, recovery and sales of uranium from mineral properties, and the recycling of uranium-bearing materials generated by third parties.

  • Address Lakewood, CO
  • Market Cap 3.1 billion
  • Employees 1,069
  • Industrial Classification Mining & Quarrying Of Nonmetallic Minerals (No Fuels)

Energy Fuels Inc. (UUUU) Historical Stock Prices

Energy Fuels Inc. (UUUU) closed at $11.60 on September 23, 2026. Over the past year its adjusted close ranged from $10.74 to $27.72. Daily prices go back to January 2, 2014, 3,200 trading days in all.

  • 1 month-22.04%
  • 3 months-22.82%
  • Year to date-20.22%
  • 1 year-30.41%
  • 3 years+41.46%
  • 5 years+83.84%
  • Max+99.66%
See every congressional and insider trade on the UUUU price chart

Quiver Premium charts UUUU's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.

Upgrade to Premium

Last 12 months, newest first

Access Raw Data Daily prices since 2014 for every ticker, through the Quiver API
DateOpenHighLowCloseAdj. CloseVolume
Sep 23, 2026 11.97 12.01 11.58 11.60 11.60 6,915,036
Sep 22, 2026 12.31 12.33 11.91 12.14 12.14 8,358,238
Sep 21, 2026 12.30 12.49 12.01 12.30 12.30 8,437,859
Sep 18, 2026 12.21 12.29 11.60 11.70 11.70 11,096,716
Sep 17, 2026 12.09 12.34 11.87 11.98 11.98 7,287,343
Sep 16, 2026 12.00 12.11 11.48 11.73 11.73 7,174,791
Sep 15, 2026 12.24 12.44 11.71 11.86 11.86 8,427,087
Sep 14, 2026 12.54 12.60 12.21 12.34 12.34 8,837,191
Sep 11, 2026 13.69 13.79 12.93 12.95 12.95 6,851,388
Sep 10, 2026 14.05 14.16 13.61 13.63 13.63 6,359,386
Sep 9, 2026 14.57 14.94 14.29 14.55 14.55 4,901,031
Sep 8, 2026 14.59 15.14 14.34 14.62 14.62 6,453,630
Sep 4, 2026 14.53 14.93 14.35 14.47 14.47 4,864,741
Sep 3, 2026 14.67 14.72 14.02 14.35 14.35 5,662,075
Sep 2, 2026 14.20 14.71 14.04 14.29 14.29 4,127,903
Sep 1, 2026 14.25 14.60 14.00 14.22 14.22 6,003,556
Aug 31, 2026 14.56 14.81 14.35 14.75 14.75 4,724,819
Aug 28, 2026 15.85 15.88 14.53 14.67 14.67 7,027,749
Aug 27, 2026 15.75 15.92 15.48 15.74 15.74 4,547,094
Aug 26, 2026 16.11 16.50 15.47 15.70 15.70 6,655,922
Aug 25, 2026 15.00 16.20 14.86 15.97 15.97 8,289,670
Aug 24, 2026 15.07 15.43 14.75 14.88 14.88 5,940,678
Aug 21, 2026 14.63 15.55 14.58 15.14 15.14 11,314,829
Aug 20, 2026 14.61 14.76 13.61 13.90 13.90 7,666,632
Aug 19, 2026 14.54 15.04 14.41 14.85 14.85 6,972,708
Aug 18, 2026 14.19 14.57 13.78 14.09 14.09 6,188,150
Aug 17, 2026 15.08 15.20 14.46 14.79 14.79 5,272,188
Aug 14, 2026 14.70 15.37 14.70 15.10 15.10 7,996,626
Aug 13, 2026 14.55 14.90 14.31 14.58 14.58 5,833,052
Aug 12, 2026 15.10 15.20 14.43 14.47 14.47 5,137,521
Aug 11, 2026 14.23 14.83 14.08 14.78 14.78 5,779,642
Aug 10, 2026 14.14 14.51 14.03 14.29 14.29 6,901,955
Aug 7, 2026 13.87 14.55 13.65 14.14 14.14 12,357,478
Aug 6, 2026 12.00 12.98 11.80 12.90 12.90 8,279,330
Aug 5, 2026 13.20 13.29 12.38 12.44 12.44 10,136,987
Aug 4, 2026 12.60 13.06 12.45 12.86 12.86 8,929,077
Aug 3, 2026 11.45 12.23 11.29 12.15 12.15 5,731,958
Jul 31, 2026 12.19 12.32 11.23 11.44 11.44 7,567,369
Jul 30, 2026 11.06 11.78 10.97 11.71 11.71 5,555,476
Jul 29, 2026 11.41 11.45 10.69 10.74 10.74 7,742,024
Jul 28, 2026 11.60 11.70 10.80 11.33 11.33 6,830,519
Jul 27, 2026 11.56 11.89 11.36 11.71 11.71 4,410,963
Jul 24, 2026 12.10 12.14 11.27 11.30 11.30 6,339,417
Jul 23, 2026 12.00 12.35 11.87 12.01 12.01 5,392,824
Jul 22, 2026 12.34 12.72 12.27 12.31 12.31 5,962,129
Jul 21, 2026 11.95 12.41 11.90 12.35 12.35 6,300,189
Jul 20, 2026 11.47 11.85 11.35 11.74 11.74 6,299,299
Jul 17, 2026 11.48 11.84 11.20 11.49 11.49 8,632,244
Jul 16, 2026 12.30 12.50 11.51 11.67 11.67 12,372,177
Jul 15, 2026 13.15 13.34 12.37 12.67 12.67 6,853,126
Jul 14, 2026 13.49 13.61 13.14 13.23 13.23 5,051,868
Jul 13, 2026 13.50 13.50 12.90 13.05 13.05 7,524,793
Jul 10, 2026 14.10 14.23 13.46 13.58 13.58 7,074,494
Jul 9, 2026 13.20 13.62 13.12 13.49 13.49 6,312,062
Jul 8, 2026 12.69 13.15 12.59 13.14 13.14 6,299,865
Jul 7, 2026 13.65 13.70 12.58 12.86 12.86 8,475,686
Jul 6, 2026 13.82 14.30 13.71 13.77 13.77 4,741,350
Jul 2, 2026 14.34 14.99 13.58 13.81 13.81 8,086,998
Jul 1, 2026 14.54 14.96 14.16 14.22 14.22 5,719,052
Jun 30, 2026 14.37 14.55 14.09 14.50 14.50 4,874,624
Jun 29, 2026 14.35 14.70 13.84 14.59 14.59 7,915,972
Jun 26, 2026 14.18 14.62 13.90 14.62 14.62 17,899,836
Jun 25, 2026 15.27 15.42 14.41 14.42 14.42 7,286,583
Jun 24, 2026 15.05 15.35 14.53 15.03 15.03 11,988,715
Jun 23, 2026 15.56 16.49 15.31 15.47 15.47 16,662,164
Jun 22, 2026 16.85 16.93 15.78 16.12 16.12 9,143,919
Jun 18, 2026 17.92 18.06 16.16 16.56 16.56 28,608,976
Jun 17, 2026 15.60 16.05 15.27 15.30 15.30 6,947,236
Jun 16, 2026 15.83 16.42 15.34 15.34 15.34 6,482,541
Jun 15, 2026 16.01 16.51 15.59 15.64 15.64 6,636,093
Jun 12, 2026 14.98 15.37 14.82 15.04 15.04 6,725,280
Jun 11, 2026 14.12 15.17 13.85 15.08 15.08 11,365,809
Jun 10, 2026 14.15 14.43 13.57 13.69 13.69 7,570,419
Jun 9, 2026 15.44 15.59 13.63 14.37 14.37 11,004,854
Jun 8, 2026 15.69 15.74 15.00 15.21 15.21 9,103,420
Jun 5, 2026 17.09 17.25 14.79 15.03 15.03 22,501,740
Jun 4, 2026 17.82 18.00 17.25 17.37 17.37 7,696,286
Jun 3, 2026 19.20 19.20 17.79 18.00 18.00 9,749,409
Jun 2, 2026 17.83 19.75 17.52 19.54 19.54 14,978,217
Jun 1, 2026 17.77 18.75 17.26 17.62 17.62 22,522,476
May 29, 2026 18.23 18.33 17.54 18.22 18.22 6,613,024
May 28, 2026 18.00 18.84 17.52 18.44 18.44 8,506,910
May 27, 2026 18.36 18.61 17.82 18.35 18.35 7,000,931
May 26, 2026 18.59 19.14 18.39 18.40 18.40 9,408,469
May 22, 2026 18.15 18.93 17.99 18.04 18.04 8,920,709
May 21, 2026 16.89 18.23 16.81 17.86 17.86 9,339,664
May 20, 2026 16.84 17.23 16.18 16.78 16.78 11,102,746
May 19, 2026 17.30 17.39 16.03 16.18 16.18 10,365,236
May 18, 2026 18.30 18.64 17.22 17.40 17.40 8,769,273
May 15, 2026 18.69 18.93 18.27 18.41 18.41 8,191,663
May 14, 2026 20.15 20.22 18.92 19.50 19.50 7,916,935
May 13, 2026 20.85 20.86 19.82 20.18 20.18 6,965,526
May 12, 2026 21.50 21.52 19.99 20.95 20.95 10,250,585
May 11, 2026 21.62 23.02 20.93 22.04 22.04 14,553,890
May 8, 2026 23.39 23.68 21.22 21.38 21.38 12,598,439
May 7, 2026 23.66 25.79 23.12 23.35 23.35 22,692,436
May 6, 2026 21.47 23.70 21.09 23.52 23.52 13,880,330
May 5, 2026 22.00 22.58 20.65 21.04 21.04 8,388,928
May 4, 2026 21.63 22.76 21.29 21.62 21.62 10,187,741
May 1, 2026 21.62 21.78 20.76 21.66 21.66 7,386,741
Apr 30, 2026 19.98 21.72 19.96 21.64 21.64 8,619,141
Apr 29, 2026 20.97 20.99 19.46 19.58 19.58 8,667,867
Apr 28, 2026 20.78 21.30 20.05 20.59 20.59 8,141,518
Apr 27, 2026 20.31 21.45 20.27 21.32 21.32 9,171,498
Apr 24, 2026 22.32 22.46 20.20 20.32 20.32 11,006,476
Apr 23, 2026 22.27 23.13 20.84 21.91 21.91 11,332,738
Apr 22, 2026 21.09 22.63 20.91 22.63 22.63 12,368,838
Apr 21, 2026 21.50 21.58 20.34 20.52 20.52 9,907,734
Apr 20, 2026 20.47 21.55 19.93 21.51 21.51 9,771,054
Apr 17, 2026 21.75 21.94 20.31 20.49 20.49 12,721,852
Apr 16, 2026 21.50 21.58 20.62 20.93 20.93 11,351,621
Apr 15, 2026 19.90 21.43 19.78 21.00 21.00 13,157,924
Apr 14, 2026 20.00 20.65 19.20 19.54 19.54 12,081,007
Apr 13, 2026 18.19 19.41 17.56 19.36 19.36 10,149,731
Apr 10, 2026 18.50 19.28 18.30 18.40 18.40 7,587,072
Apr 9, 2026 18.20 18.79 17.93 18.32 18.32 6,244,514
Apr 8, 2026 18.90 19.48 17.86 18.38 18.38 10,076,898
Apr 7, 2026 17.68 17.84 16.97 17.44 17.44 6,306,007
Apr 6, 2026 17.73 17.97 17.17 17.83 17.83 8,006,114
Apr 2, 2026 17.00 18.28 16.93 17.75 17.75 7,761,243
Apr 1, 2026 18.75 19.73 17.85 17.95 17.95 12,202,821
Mar 31, 2026 16.90 18.52 16.88 18.25 18.25 12,313,196
Mar 30, 2026 17.61 17.79 16.22 16.46 16.46 8,345,361
Mar 27, 2026 17.39 18.30 17.25 17.61 17.61 8,458,382
Mar 26, 2026 18.19 18.38 17.32 17.66 17.66 9,094,093
Mar 25, 2026 18.75 19.74 18.31 18.75 18.75 11,381,568
Mar 24, 2026 17.56 18.26 17.14 18.06 18.06 10,396,489
Mar 23, 2026 17.11 17.96 16.74 17.79 17.79 11,343,531
Mar 20, 2026 17.92 17.99 16.43 16.75 16.75 13,073,918
Mar 19, 2026 17.83 18.18 17.07 17.92 17.92 12,866,141
Mar 18, 2026 18.84 19.18 18.27 18.71 18.71 11,159,632
Mar 17, 2026 19.11 19.89 18.79 19.32 19.32 6,509,005
Mar 16, 2026 19.00 19.65 18.61 19.24 19.24 7,860,727
Mar 13, 2026 20.14 20.54 18.63 18.67 18.67 9,634,004
Mar 12, 2026 19.90 20.40 19.07 19.82 19.82 8,897,063
Mar 11, 2026 20.16 21.08 19.85 20.07 20.07 7,375,275
Mar 10, 2026 20.25 21.33 20.10 20.31 20.31 9,980,107
Mar 9, 2026 18.64 20.09 18.36 19.87 19.87 9,356,012
Mar 6, 2026 19.71 20.63 18.77 19.03 19.03 10,373,426
Mar 5, 2026 21.55 21.61 19.62 20.32 20.32 14,668,147
Mar 4, 2026 21.49 22.54 20.51 21.81 21.81 12,408,537
Mar 3, 2026 22.00 22.20 19.98 20.89 20.89 13,911,641
Mar 2, 2026 20.90 23.55 20.70 23.37 23.37 15,140,640
Feb 27, 2026 21.50 22.88 21.18 21.32 21.32 10,410,827
Feb 26, 2026 22.45 22.90 21.44 22.84 22.84 8,536,368
Feb 25, 2026 23.07 23.61 22.50 22.60 22.60 9,731,484
Feb 24, 2026 20.98 22.86 20.29 22.77 22.77 10,960,127
Feb 23, 2026 21.04 21.29 19.99 21.02 21.02 8,063,211
Feb 20, 2026 21.98 22.54 20.61 21.35 21.35 9,471,939
Feb 19, 2026 20.94 22.29 20.42 21.97 21.97 9,987,502
Feb 18, 2026 21.05 21.66 20.78 21.34 21.34 8,693,476
Feb 17, 2026 20.54 20.71 19.23 20.57 20.57 9,174,848
Feb 13, 2026 21.25 21.88 20.20 20.72 20.72 8,931,246
Feb 12, 2026 23.00 23.25 20.91 21.30 21.30 12,847,658
Feb 11, 2026 23.09 23.92 21.08 22.46 22.46 16,640,864
Feb 10, 2026 23.00 23.04 21.42 21.76 21.76 11,322,447
Feb 9, 2026 21.19 23.27 20.81 23.10 23.10 11,143,136
Feb 6, 2026 20.54 21.27 19.70 21.22 21.22 12,419,479
Feb 5, 2026 20.45 21.35 19.45 19.59 19.59 13,869,782
Feb 4, 2026 24.53 24.78 20.28 21.42 21.42 17,948,325
Feb 3, 2026 22.65 24.72 22.11 24.53 24.53 21,050,907
Feb 2, 2026 23.21 23.74 20.73 21.01 21.01 17,103,494
Jan 30, 2026 24.09 25.20 21.54 22.44 22.44 21,888,189
Jan 29, 2026 26.20 26.63 23.02 24.88 24.88 25,700,393
Jan 28, 2026 25.00 27.90 24.52 27.72 27.72 30,181,942
Jan 27, 2026 22.97 24.43 22.45 24.16 24.16 15,198,048
Jan 26, 2026 26.76 26.96 22.51 23.33 23.33 25,563,140
Jan 23, 2026 24.56 26.07 23.93 25.50 25.50 17,070,074
Jan 22, 2026 22.36 25.09 22.22 24.42 24.42 19,853,209
Jan 21, 2026 22.66 23.24 20.88 22.52 22.52 24,459,125
Jan 20, 2026 21.43 24.35 21.29 23.52 23.52 26,551,017
Jan 16, 2026 21.21 22.35 20.90 21.94 21.94 15,903,538
Jan 15, 2026 20.93 22.48 20.53 20.92 20.92 19,797,089
Jan 14, 2026 19.56 21.37 18.91 20.91 20.91 16,060,181
Jan 13, 2026 19.53 20.10 19.05 19.42 19.42 10,196,947
Jan 12, 2026 18.32 19.80 17.75 19.26 19.26 11,704,990
Jan 9, 2026 19.10 19.96 17.96 18.16 18.16 15,014,806
Jan 8, 2026 19.53 19.57 18.35 18.59 18.59 14,213,546
Jan 7, 2026 18.24 19.03 17.81 18.95 18.95 12,986,200
Jan 6, 2026 18.83 19.02 17.68 18.34 18.34 13,814,168
Jan 5, 2026 17.27 18.54 16.83 18.47 18.47 18,296,481
Jan 2, 2026 14.66 17.07 14.66 16.68 16.68 14,928,377
Dec 31, 2025 14.10 14.78 14.06 14.54 14.54 6,486,395
Dec 30, 2025 15.15 15.22 14.14 14.21 14.21 9,203,157
Dec 29, 2025 14.70 16.00 14.65 15.07 15.07 11,608,936
Dec 26, 2025 15.08 15.12 14.56 14.64 14.64 4,169,629
Dec 24, 2025 15.20 15.30 14.69 15.10 15.10 3,469,041
Dec 23, 2025 15.04 15.97 15.01 15.18 15.18 8,067,475
Dec 22, 2025 15.40 15.53 14.88 15.09 15.09 8,401,757
Dec 19, 2025 14.44 15.62 14.30 15.07 15.07 15,293,229
Dec 18, 2025 13.60 14.16 13.54 13.98 13.98 5,892,934
Dec 17, 2025 14.12 14.42 13.40 13.47 13.47 6,215,050
Dec 16, 2025 13.36 14.32 13.36 14.08 14.08 6,089,648
Dec 15, 2025 14.76 15.29 13.98 14.02 14.02 7,129,382
Dec 12, 2025 16.00 16.02 14.20 14.57 14.57 10,004,025
Dec 11, 2025 14.63 16.04 14.53 15.82 15.82 9,557,924
Dec 10, 2025 15.25 15.26 14.15 14.86 14.86 9,548,187
Dec 9, 2025 15.29 15.66 14.98 15.40 15.40 6,058,972
Dec 8, 2025 15.68 15.92 15.26 15.49 15.49 5,988,230
Dec 5, 2025 16.60 16.63 15.13 15.61 15.61 11,619,202
Dec 4, 2025 15.08 16.52 14.74 16.32 16.32 15,500,544
Dec 3, 2025 15.35 15.48 14.70 15.10 15.10 8,370,714
Dec 2, 2025 14.20 15.08 14.14 15.05 15.05 7,872,714
Dec 1, 2025 14.20 14.60 13.92 14.07 14.07 7,793,716
Nov 28, 2025 14.57 14.83 14.20 14.40 14.40 5,193,843
Nov 26, 2025 14.75 14.80 14.32 14.36 14.36 7,545,308
Nov 25, 2025 13.90 14.59 13.44 14.50 14.50 9,804,813
Nov 24, 2025 13.00 14.08 12.80 13.97 13.97 11,888,724
Nov 21, 2025 12.82 12.95 12.08 12.78 12.78 16,878,947
Nov 20, 2025 15.99 16.06 13.16 13.21 13.21 21,052,405
Nov 19, 2025 15.36 16.20 15.11 15.49 15.49 14,640,207
Nov 18, 2025 14.56 15.57 14.53 15.05 15.05 10,761,615
Nov 17, 2025 15.14 15.78 14.77 14.96 14.96 8,491,072
Nov 14, 2025 14.50 16.43 14.27 15.55 15.55 13,517,774
Nov 13, 2025 15.78 16.52 15.26 15.48 15.48 12,737,040
Nov 12, 2025 15.90 16.31 15.58 15.82 15.82 9,384,025
Nov 11, 2025 16.06 16.15 15.32 15.68 15.68 8,671,591
Nov 10, 2025 16.38 16.92 16.09 16.49 16.49 14,619,783
Nov 7, 2025 14.16 15.72 14.08 15.65 15.65 18,487,994
Nov 6, 2025 15.75 15.96 14.60 15.12 15.12 24,677,218
Nov 5, 2025 16.94 17.00 15.64 16.21 16.21 20,486,233
Nov 4, 2025 16.00 18.20 15.76 17.01 17.01 29,016,879
Nov 3, 2025 19.69 19.89 17.40 17.80 17.80 37,284,588
Oct 31, 2025 22.30 22.45 20.01 20.51 20.51 25,952,134
Oct 30, 2025 21.00 22.25 19.56 21.82 21.82 27,587,464
Oct 29, 2025 19.62 21.14 19.15 20.40 20.40 20,299,729
Oct 28, 2025 19.71 20.95 19.21 20.03 20.03 23,180,248
Oct 27, 2025 20.10 20.26 17.78 19.10 19.10 40,668,180
Oct 24, 2025 21.76 22.85 20.29 21.37 21.37 34,006,157
Oct 23, 2025 23.18 23.41 20.74 21.26 21.26 33,461,898
Oct 22, 2025 18.89 22.95 18.76 22.74 22.74 40,408,475
Oct 21, 2025 22.49 22.49 20.37 20.63 20.63 20,916,149
Oct 20, 2025 22.33 23.14 20.78 22.58 22.58 27,531,543
Oct 17, 2025 19.50 21.67 19.21 21.06 21.06 29,809,238
Oct 16, 2025 24.92 26.02 21.44 21.69 21.69 47,665,604
Oct 15, 2025 26.66 27.33 23.00 24.99 24.99 58,895,145
Oct 14, 2025 26.08 26.88 21.90 26.23 26.23 60,650,540
Oct 13, 2025 24.34 25.69 22.71 23.77 23.77 43,240,461
Oct 10, 2025 21.24 22.37 20.20 20.34 20.34 46,707,872
Oct 9, 2025 19.00 20.51 18.51 19.70 19.70 36,664,951
Oct 8, 2025 18.00 19.26 17.41 18.00 18.00 26,409,033
Oct 7, 2025 17.49 19.01 16.89 17.59 17.59 26,358,117
Oct 6, 2025 17.35 18.05 16.85 16.91 16.91 22,608,968
Oct 3, 2025 17.06 17.85 16.03 16.52 16.52 24,417,170
Oct 2, 2025 16.00 17.00 15.54 16.82 16.82 22,460,555
Oct 1, 2025 15.00 15.80 14.94 15.71 15.71 33,608,419
Sep 30, 2025 15.13 16.39 14.84 15.35 15.35 40,546,190
Sep 29, 2025 17.27 17.50 16.08 16.52 16.52 12,066,461
Sep 26, 2025 17.51 18.78 16.45 16.71 16.71 18,862,947
Sep 25, 2025 15.12 17.67 15.11 17.26 17.26 28,144,021
Sep 24, 2025 17.33 18.60 16.77 16.87 16.87 32,472,486
Sep 23, 2025 15.80 16.77 15.35 16.67 16.67 17,562,858

Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.

Need daily prices for every ticker, in code?

The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.

Explore the Quiver API
Energy Fuels Inc. Executive Compensation

We estimate that -- received a compensation of -- in --, making them the highest paid executive at UUUU, per a recent SEC DEF 14A filing. We estimate that the median employee at ENERGY FUELS INC is paid $23,000.



Name
Role
Salary
Bonus
Stock/Option Awards
Total Compensation