Comparing Back to the side-by-side chart ↗
Energy Fuels Inc（UUUU）— 株価履歴
2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 8.54 | 8.69 | 8.23 | 8.47 | -1.17% | 11,225,300 |
| 2026-10-15 | 8.10 | 8.58 | 7.81 | 8.57 | +2.76% | 11,904,600 |
| 2026-10-14 | 8.99 | 9.07 | 8.26 | 8.34 | -10.03% | 15,644,200 |
| 2026-10-13 | 9.52 | 9.56 | 9.24 | 9.27 | -4.04% | 7,979,900 |
| 2026-10-12 | 9.85 | 9.88 | 9.60 | 9.66 | -3.01% | 5,852,400 |
| 2026-10-09 | 10.09 | 10.20 | 9.80 | 9.96 | +0.20% | 5,954,700 |
| 2026-10-08 | 10.04 | 10.18 | 9.72 | 9.94 | -3.12% | 11,509,600 |
| 2026-10-07 | 10.85 | 10.91 | 10.23 | 10.26 | -8.88% | 13,456,100 |
| 2026-10-06 | 11.18 | 11.56 | 11.04 | 11.26 | +4.07% | 9,161,800 |
| 2026-10-05 | 10.80 | 11.00 | 10.61 | 10.82 | +0.84% | 7,854,100 |
| 2026-10-02 | 11.05 | 11.08 | 10.66 | 10.73 | +0.19% | 6,909,000 |
| 2026-10-01 | 10.95 | 11.03 | 10.64 | 10.71 | -2.90% | 6,571,800 |
| 2026-09-30 | 11.13 | 11.47 | 10.90 | 11.03 | +0.36% | 9,296,000 |
| 2026-09-29 | 11.23 | 11.29 | 10.85 | 10.99 | -0.36% | 5,498,000 |
| 2026-09-28 | 11.19 | 11.22 | 10.97 | 11.03 | -2.82% | 6,020,300 |
| 2026-09-25 | 11.35 | 11.60 | 11.22 | 11.35 | +0.27% | 5,036,400 |
| 2026-09-24 | 11.47 | 11.52 | 11.18 | 11.32 | -2.41% | 6,874,600 |
| 2026-09-23 | 11.97 | 12.01 | 11.58 | 11.60 | -4.45% | 6,915,000 |
| 2026-09-22 | 12.31 | 12.33 | 11.91 | 12.14 | -1.30% | 8,358,200 |
| 2026-09-21 | 12.30 | 12.49 | 12.01 | 12.30 | +5.13% | 8,437,900 |
| 2026-09-18 | 12.21 | 12.29 | 11.60 | 11.70 | -2.34% | 11,096,700 |
| 2026-09-17 | 12.09 | 12.34 | 11.87 | 11.98 | +2.13% | 7,287,300 |
| 2026-09-16 | 12.00 | 12.11 | 11.48 | 11.73 | -1.10% | 7,174,800 |
| 2026-09-15 | 12.24 | 12.44 | 11.71 | 11.86 | -3.89% | 8,427,100 |
| 2026-09-14 | 12.54 | 12.60 | 12.21 | 12.34 | -4.71% | 8,837,200 |
| 2026-09-11 | 13.69 | 13.79 | 12.93 | 12.95 | -4.99% | 6,842,000 |
| 2026-09-10 | 14.05 | 14.16 | 13.61 | 13.63 | -6.32% | 6,359,400 |
| 2026-09-09 | 14.57 | 14.94 | 14.29 | 14.55 | -0.48% | 4,901,000 |
| 2026-09-08 | 14.59 | 15.14 | 14.34 | 14.62 | +1.04% | 6,453,600 |
| 2026-09-04 | 14.53 | 14.93 | 14.35 | 14.47 | +0.84% | 4,864,700 |
| 2026-09-03 | 14.67 | 14.72 | 14.02 | 14.35 | +0.42% | 5,652,200 |
| 2026-09-02 | 14.20 | 14.71 | 14.04 | 14.29 | +0.49% | 4,127,900 |
| 2026-09-01 | 14.25 | 14.60 | 14.00 | 14.22 | -3.59% | 5,995,600 |
| 2026-08-31 | 14.56 | 14.81 | 14.35 | 14.75 | +0.55% | 4,719,800 |
| 2026-08-28 | 15.85 | 15.88 | 14.53 | 14.67 | -6.80% | 7,027,700 |
| 2026-08-27 | 15.75 | 15.92 | 15.48 | 15.74 | +0.25% | 4,547,100 |
| 2026-08-26 | 16.11 | 16.50 | 15.47 | 15.70 | -1.69% | 6,655,900 |
| 2026-08-25 | 15.00 | 16.20 | 14.86 | 15.97 | +7.33% | 8,289,670 |
| 2026-08-24 | 15.07 | 15.43 | 14.75 | 14.88 | -1.72% | 5,940,678 |
| 2026-08-21 | 14.63 | 15.55 | 14.58 | 15.14 | +8.92% | 11,314,800 |
| 2026-08-20 | 14.61 | 14.76 | 13.61 | 13.90 | -6.40% | 7,666,600 |
| 2026-08-19 | 14.54 | 15.05 | 14.41 | 14.85 | +5.39% | 6,972,700 |
| 2026-08-18 | 14.19 | 14.57 | 13.78 | 14.09 | -4.73% | 6,188,200 |
| 2026-08-17 | 15.08 | 15.20 | 14.46 | 14.79 | -2.05% | 5,272,200 |
| 2026-08-14 | 14.70 | 15.37 | 14.70 | 15.10 | +3.57% | 7,996,600 |
| 2026-08-13 | 14.55 | 14.90 | 14.31 | 14.58 | +0.76% | 5,833,100 |
| 2026-08-12 | 15.10 | 15.20 | 14.43 | 14.47 | -2.10% | 5,137,500 |
| 2026-08-11 | 14.24 | 14.83 | 14.08 | 14.78 | +3.43% | 5,779,600 |
| 2026-08-10 | 14.14 | 14.51 | 14.03 | 14.29 | +1.06% | 6,902,000 |
| 2026-08-07 | 13.87 | 14.55 | 13.66 | 14.14 | +9.61% | 12,357,500 |
| 2026-08-06 | 12.00 | 12.98 | 11.80 | 12.90 | +3.70% | 8,279,300 |
| 2026-08-05 | 13.20 | 13.29 | 12.38 | 12.44 | -3.27% | 10,137,000 |
| 2026-08-04 | 12.60 | 13.06 | 12.45 | 12.86 | +5.84% | 8,929,100 |
| 2026-08-03 | 11.45 | 12.23 | 11.29 | 12.15 | +6.21% | 5,732,000 |
| 2026-07-31 | 12.19 | 12.32 | 11.23 | 11.44 | -2.31% | 7,567,400 |
| 2026-07-30 | 11.06 | 11.78 | 10.97 | 11.71 | +9.03% | 5,555,500 |
| 2026-07-29 | 11.41 | 11.45 | 10.69 | 10.74 | -5.21% | 7,742,000 |
| 2026-07-28 | 11.60 | 11.70 | 10.80 | 11.33 | -3.25% | 6,830,500 |
| 2026-07-27 | 11.56 | 11.89 | 11.36 | 11.71 | +3.63% | 4,402,900 |
| 2026-07-24 | 12.10 | 12.14 | 11.27 | 11.30 | -5.91% | 6,339,400 |
| 2026-07-23 | 12.00 | 12.35 | 11.87 | 12.01 | -2.44% | 5,392,800 |
| 2026-07-22 | 12.34 | 12.72 | 12.27 | 12.31 | -0.32% | 5,962,100 |
| 2026-07-21 | 11.95 | 12.41 | 11.91 | 12.35 | +5.20% | 6,300,200 |
| 2026-07-20 | 11.47 | 11.85 | 11.35 | 11.74 | +2.18% | 6,299,300 |
| 2026-07-17 | 11.48 | 11.84 | 11.20 | 11.49 | -1.54% | 8,632,200 |
| 2026-07-16 | 12.30 | 12.50 | 11.51 | 11.67 | -7.89% | 12,372,200 |
| 2026-07-15 | 13.15 | 13.34 | 12.37 | 12.67 | -4.23% | 6,853,100 |
| 2026-07-14 | 13.49 | 13.61 | 13.14 | 13.23 | +1.38% | 5,051,900 |
| 2026-07-13 | 13.50 | 13.50 | 12.90 | 13.05 | -3.90% | 7,524,800 |
| 2026-07-10 | 14.10 | 14.23 | 13.47 | 13.58 | +0.67% | 7,074,500 |
| 2026-07-09 | 13.20 | 13.63 | 13.12 | 13.49 | +2.66% | 6,312,100 |
| 2026-07-08 | 12.69 | 13.15 | 12.59 | 13.14 | +2.18% | 6,299,900 |
| 2026-07-07 | 13.65 | 13.70 | 12.58 | 12.86 | -6.61% | 8,475,700 |
| 2026-07-06 | 13.82 | 14.30 | 13.71 | 13.77 | -0.29% | 4,741,400 |
| 2026-07-02 | 14.34 | 15.00 | 13.58 | 13.81 | -2.88% | 8,075,000 |
| 2026-07-01 | 14.54 | 14.96 | 14.16 | 14.22 | -1.93% | 5,719,100 |
| 2026-06-30 | 14.37 | 14.56 | 14.09 | 14.50 | -0.62% | 4,874,600 |
| 2026-06-29 | 14.35 | 14.70 | 13.84 | 14.59 | -0.21% | 7,916,000 |
| 2026-06-26 | 14.18 | 14.62 | 13.90 | 14.62 | +1.39% | 17,899,800 |
| 2026-06-25 | 15.27 | 15.42 | 14.41 | 14.42 | -4.06% | 7,261,900 |
| 2026-06-24 | 15.05 | 15.35 | 14.53 | 15.03 | -2.84% | 11,988,700 |
| 2026-06-23 | 15.56 | 16.49 | 15.31 | 15.47 | -4.03% | 16,662,200 |
| 2026-06-22 | 16.85 | 16.93 | 15.78 | 16.12 | -2.66% | 9,143,900 |
| 2026-06-18 | 17.92 | 18.06 | 16.17 | 16.56 | +8.24% | 28,609,000 |
| 2026-06-17 | 15.60 | 16.05 | 15.27 | 15.30 | -0.26% | 6,947,200 |
| 2026-06-16 | 15.83 | 16.42 | 15.34 | 15.34 | -1.92% | 6,482,500 |
| 2026-06-15 | 16.01 | 16.51 | 15.59 | 15.64 | +3.99% | 6,636,100 |
| 2026-06-12 | 14.98 | 15.37 | 14.82 | 15.04 | -0.27% | 6,725,300 |
| 2026-06-11 | 14.12 | 15.17 | 13.85 | 15.08 | +10.15% | 11,365,800 |
| 2026-06-10 | 14.15 | 14.43 | 13.57 | 13.69 | -4.73% | 7,570,400 |
| 2026-06-09 | 15.44 | 15.59 | 13.63 | 14.37 | -5.52% | 11,004,900 |
| 2026-06-08 | 15.69 | 15.74 | 15.00 | 15.21 | +1.20% | 9,103,400 |
| 2026-06-05 | 17.09 | 17.25 | 14.79 | 15.03 | -13.47% | 22,501,700 |
| 2026-06-04 | 17.82 | 18.00 | 17.25 | 17.37 | -3.50% | 7,696,300 |
| 2026-06-03 | 19.20 | 19.20 | 17.79 | 18.00 | -7.88% | 9,749,400 |
| 2026-06-02 | 17.83 | 19.75 | 17.52 | 19.54 | +10.90% | 14,978,200 |
| 2026-06-01 | 17.77 | 18.75 | 17.26 | 17.62 | -3.29% | 22,522,500 |
| 2026-05-29 | 18.23 | 18.33 | 17.54 | 18.22 | -1.19% | 6,613,000 |
| 2026-05-28 | 18.00 | 18.85 | 17.52 | 18.44 | +0.49% | 8,506,900 |
| 2026-05-27 | 18.36 | 18.62 | 17.82 | 18.35 | -0.27% | 7,000,900 |
| 2026-05-26 | 18.59 | 19.14 | 18.39 | 18.40 | +2.00% | 9,408,500 |
| 2026-05-22 | 18.15 | 18.93 | 17.99 | 18.04 | +1.01% | 8,920,700 |
| 2026-05-21 | 16.89 | 18.23 | 16.81 | 17.86 | +6.44% | 9,339,700 |
| 2026-05-20 | 16.84 | 17.23 | 16.18 | 16.78 | +3.71% | 11,102,700 |
| 2026-05-19 | 17.30 | 17.39 | 16.03 | 16.18 | -7.01% | 10,365,200 |
| 2026-05-18 | 18.30 | 18.64 | 17.22 | 17.40 | -5.49% | 8,769,300 |
| 2026-05-15 | 18.69 | 18.93 | 18.27 | 18.41 | -5.59% | 8,191,700 |
| 2026-05-14 | 20.15 | 20.22 | 18.92 | 19.50 | -3.37% | 7,916,900 |
| 2026-05-13 | 20.85 | 20.86 | 19.82 | 20.18 | -3.68% | 6,965,500 |
| 2026-05-12 | 21.50 | 21.52 | 19.99 | 20.95 | -4.95% | 10,250,600 |
| 2026-05-11 | 21.62 | 23.02 | 20.93 | 22.04 | +3.09% | 14,553,900 |
| 2026-05-08 | 23.39 | 23.68 | 21.22 | 21.38 | -8.44% | 12,598,400 |
| 2026-05-07 | 23.66 | 25.79 | 23.12 | 23.35 | -0.72% | 22,692,400 |
| 2026-05-06 | 21.47 | 23.70 | 21.09 | 23.52 | +11.79% | 13,880,300 |
| 2026-05-05 | 22.00 | 22.58 | 20.65 | 21.04 | -2.68% | 8,388,900 |
| 2026-05-04 | 21.63 | 22.76 | 21.29 | 21.62 | -0.18% | 10,187,700 |
| 2026-05-01 | 21.62 | 21.78 | 20.76 | 21.66 | +0.09% | 7,386,700 |
| 2026-04-30 | 19.98 | 21.72 | 19.96 | 21.64 | +10.52% | 8,619,100 |
| 2026-04-29 | 20.97 | 20.99 | 19.46 | 19.58 | -4.91% | 8,667,900 |
| 2026-04-28 | 20.78 | 21.30 | 20.05 | 20.59 | -3.42% | 8,141,500 |
| 2026-04-27 | 20.31 | 21.45 | 20.27 | 21.32 | +4.92% | 9,171,500 |
| 2026-04-24 | 22.32 | 22.46 | 20.20 | 20.32 | -7.26% | 11,006,500 |
| 2026-04-23 | 22.27 | 23.13 | 20.84 | 21.91 | -3.18% | 11,332,700 |
| 2026-04-22 | 21.09 | 22.63 | 20.91 | 22.63 | +10.28% | 12,368,800 |
| 2026-04-21 | 21.50 | 21.58 | 20.34 | 20.52 | -4.60% | 9,907,700 |
| 2026-04-20 | 20.47 | 21.55 | 19.93 | 21.51 | +4.98% | 9,771,100 |
| 2026-04-17 | 21.75 | 21.94 | 20.31 | 20.49 | -2.10% | 12,721,900 |
| 2026-04-16 | 21.50 | 21.58 | 20.62 | 20.93 | -0.33% | 11,351,600 |
| 2026-04-15 | 19.90 | 21.43 | 19.78 | 21.00 | +7.47% | 13,157,900 |
| 2026-04-14 | 20.00 | 20.65 | 19.20 | 19.54 | +0.93% | 12,081,000 |
| 2026-04-13 | 18.19 | 19.42 | 17.56 | 19.36 | +5.22% | 10,149,700 |
| 2026-04-10 | 18.50 | 19.28 | 18.30 | 18.40 | +0.44% | 7,587,100 |
| 2026-04-09 | 18.20 | 18.79 | 17.93 | 18.32 | -0.33% | 6,244,500 |
| 2026-04-08 | 18.90 | 19.48 | 17.86 | 18.38 | +5.39% | 10,076,900 |
| 2026-04-07 | 17.68 | 17.84 | 16.97 | 17.44 | -2.19% | 6,306,000 |
| 2026-04-06 | 17.73 | 17.97 | 17.17 | 17.83 | +0.45% | 8,006,100 |
| 2026-04-02 | 17.00 | 18.28 | 16.93 | 17.75 | -1.11% | 7,761,200 |
| 2026-04-01 | 18.75 | 19.73 | 17.85 | 17.95 | -1.64% | 12,202,800 |
| 2026-03-31 | 16.90 | 18.53 | 16.88 | 18.25 | +10.87% | 12,313,200 |
| 2026-03-30 | 17.61 | 17.79 | 16.22 | 16.46 | -6.53% | 8,345,400 |
| 2026-03-27 | 17.39 | 18.30 | 17.25 | 17.61 | -0.28% | 8,458,400 |
| 2026-03-26 | 18.19 | 18.38 | 17.32 | 17.66 | -5.81% | 9,094,100 |
| 2026-03-25 | 18.75 | 19.74 | 18.31 | 18.75 | +3.82% | 11,381,600 |
| 2026-03-24 | 17.56 | 18.26 | 17.14 | 18.06 | +1.52% | 10,396,500 |
| 2026-03-23 | 17.11 | 17.97 | 16.74 | 17.79 | +6.21% | 11,343,500 |
| 2026-03-20 | 17.92 | 17.99 | 16.43 | 16.75 | -6.53% | 13,073,900 |
| 2026-03-19 | 17.83 | 18.18 | 17.07 | 17.92 | -4.22% | 12,866,100 |
| 2026-03-18 | 18.84 | 19.19 | 18.27 | 18.71 | -3.16% | 11,159,600 |
| 2026-03-17 | 19.11 | 19.90 | 18.79 | 19.32 | +0.42% | 6,509,000 |
| 2026-03-16 | 19.00 | 19.65 | 18.61 | 19.24 | +3.05% | 7,860,700 |
| 2026-03-13 | 20.14 | 20.54 | 18.63 | 18.67 | -5.80% | 9,634,000 |
| 2026-03-12 | 19.90 | 20.40 | 19.07 | 19.82 | -1.25% | 8,897,100 |
| 2026-03-11 | 20.16 | 21.08 | 19.85 | 20.07 | -1.18% | 7,375,300 |
| 2026-03-10 | 20.25 | 21.33 | 20.10 | 20.31 | +2.21% | 9,980,107 |
| 2026-03-09 | 18.64 | 20.09 | 18.36 | 19.87 | +4.41% | 9,356,012 |
| 2026-03-06 | 19.71 | 20.63 | 18.77 | 19.03 | -6.35% | 10,373,400 |
| 2026-03-05 | 21.55 | 21.61 | 19.63 | 20.32 | -6.83% | 14,668,100 |
| 2026-03-04 | 21.49 | 22.54 | 20.51 | 21.81 | +4.40% | 12,408,500 |
| 2026-03-03 | 22.00 | 22.20 | 19.98 | 20.89 | -10.61% | 13,911,600 |
| 2026-03-02 | 20.90 | 23.55 | 20.70 | 23.37 | +9.62% | 15,140,600 |
| 2026-02-27 | 21.50 | 22.88 | 21.18 | 21.32 | -6.65% | 10,410,800 |
| 2026-02-26 | 22.45 | 22.90 | 21.44 | 22.84 | +1.06% | 8,536,400 |
| 2026-02-25 | 23.07 | 23.61 | 22.50 | 22.60 | -0.75% | 9,731,500 |
| 2026-02-24 | 20.98 | 22.86 | 20.29 | 22.77 | +8.33% | 10,960,100 |
| 2026-02-23 | 21.04 | 21.29 | 19.99 | 21.02 | -1.55% | 8,063,200 |
| 2026-02-20 | 21.98 | 22.54 | 20.61 | 21.35 | -2.82% | 9,471,900 |
| 2026-02-19 | 20.94 | 22.29 | 20.42 | 21.97 | +2.95% | 9,987,500 |
| 2026-02-18 | 21.05 | 21.66 | 20.78 | 21.34 | +3.74% | 8,693,500 |
| 2026-02-17 | 20.54 | 20.71 | 19.23 | 20.57 | -0.72% | 9,174,800 |
| 2026-02-13 | 21.25 | 21.88 | 20.20 | 20.72 | -2.72% | 8,931,200 |
| 2026-02-12 | 23.00 | 23.25 | 20.91 | 21.30 | -5.16% | 12,847,700 |
| 2026-02-11 | 23.10 | 23.92 | 21.08 | 22.46 | +3.22% | 16,640,900 |
| 2026-02-10 | 23.00 | 23.04 | 21.42 | 21.76 | -5.80% | 11,322,400 |
| 2026-02-09 | 21.19 | 23.27 | 20.81 | 23.10 | +8.86% | 11,143,100 |
| 2026-02-06 | 20.54 | 21.27 | 19.70 | 21.22 | +8.32% | 12,419,500 |
| 2026-02-05 | 20.45 | 21.35 | 19.45 | 19.59 | -8.54% | 13,869,800 |
| 2026-02-04 | 24.53 | 24.78 | 20.28 | 21.42 | -12.68% | 17,948,300 |
| 2026-02-03 | 22.65 | 24.72 | 22.11 | 24.53 | +16.75% | 21,050,900 |
| 2026-02-02 | 23.21 | 23.74 | 20.73 | 21.01 | -6.37% | 17,103,500 |
| 2026-01-30 | 24.09 | 25.20 | 21.54 | 22.44 | -9.81% | 21,888,200 |
| 2026-01-29 | 26.20 | 26.63 | 23.02 | 24.88 | -10.25% | 25,700,400 |
| 2026-01-28 | 25.00 | 27.90 | 24.52 | 27.72 | +14.74% | 30,181,900 |
| 2026-01-27 | 22.97 | 24.43 | 22.45 | 24.16 | +3.56% | 15,198,000 |
| 2026-01-26 | 26.76 | 26.96 | 22.51 | 23.33 | -8.51% | 25,563,100 |
| 2026-01-23 | 24.56 | 26.07 | 23.93 | 25.50 | +4.42% | 17,070,100 |
| 2026-01-22 | 22.36 | 25.09 | 22.22 | 24.42 | +8.44% | 19,853,200 |
| 2026-01-21 | 22.66 | 23.24 | 20.88 | 22.52 | -4.25% | 24,459,100 |
| 2026-01-20 | 21.43 | 24.35 | 21.29 | 23.52 | +7.20% | 26,551,000 |
| 2026-01-16 | 21.21 | 22.35 | 20.90 | 21.94 | +4.88% | 15,903,500 |
| 2026-01-15 | 20.93 | 22.48 | 20.53 | 20.92 | +0.05% | 19,797,100 |
| 2026-01-14 | 19.56 | 21.37 | 18.91 | 20.91 | +7.67% | 16,060,200 |
| 2026-01-13 | 19.53 | 20.10 | 19.05 | 19.42 | +0.83% | 10,196,900 |
| 2026-01-12 | 18.32 | 19.80 | 17.75 | 19.26 | +6.06% | 11,705,000 |
| 2026-01-09 | 19.10 | 19.96 | 17.96 | 18.16 | -2.31% | 15,014,800 |
| 2026-01-08 | 19.53 | 19.57 | 18.35 | 18.59 | -1.90% | 14,213,500 |
| 2026-01-07 | 18.24 | 19.03 | 17.81 | 18.95 | +3.33% | 12,986,200 |
| 2026-01-06 | 18.83 | 19.02 | 17.68 | 18.34 | -0.70% | 13,814,200 |
| 2026-01-05 | 17.27 | 18.54 | 16.83 | 18.47 | +10.73% | 18,296,500 |
| 2026-01-02 | 14.66 | 17.07 | 14.66 | 16.68 | +14.72% | 14,928,400 |
| 2025-12-31 | 14.10 | 14.78 | 14.06 | 14.54 | +2.32% | 6,486,400 |
| 2025-12-30 | 15.15 | 15.22 | 14.14 | 14.21 | -5.71% | 9,203,200 |
| 2025-12-29 | 14.70 | 16.00 | 14.65 | 15.07 | +2.94% | 11,608,900 |
| 2025-12-26 | 15.08 | 15.12 | 14.56 | 14.64 | -3.05% | 4,169,600 |
| 2025-12-24 | 15.20 | 15.30 | 14.69 | 15.10 | -0.53% | 3,469,000 |
| 2025-12-23 | 15.04 | 15.97 | 15.01 | 15.18 | +0.60% | 8,067,500 |
| 2025-12-22 | 15.40 | 15.53 | 14.88 | 15.09 | +0.13% | 8,401,800 |
| 2025-12-19 | 14.44 | 15.62 | 14.30 | 15.07 | +7.80% | 15,293,200 |
| 2025-12-18 | 13.60 | 14.16 | 13.54 | 13.98 | +3.79% | 5,892,900 |
| 2025-12-17 | 14.12 | 14.42 | 13.40 | 13.47 | -4.33% | 6,215,100 |
| 2025-12-16 | 13.36 | 14.33 | 13.36 | 14.08 | +0.43% | 6,089,600 |
| 2025-12-15 | 14.76 | 15.29 | 13.98 | 14.02 | -3.77% | 7,129,400 |
| 2025-12-12 | 16.00 | 16.02 | 14.20 | 14.57 | -7.90% | 10,004,000 |
| 2025-12-11 | 14.63 | 16.04 | 14.53 | 15.82 | +6.46% | 9,557,900 |
| 2025-12-10 | 15.25 | 15.26 | 14.15 | 14.86 | -3.51% | 9,548,200 |
| 2025-12-09 | 15.29 | 15.66 | 14.98 | 15.40 | -0.58% | 6,058,972 |
| 2025-12-08 | 15.68 | 15.92 | 15.26 | 15.49 | -0.77% | 5,988,230 |
| 2025-12-05 | 16.60 | 16.63 | 15.13 | 15.61 | -4.35% | 11,619,200 |
| 2025-12-04 | 15.08 | 16.52 | 14.74 | 16.32 | +8.08% | 15,500,500 |
| 2025-12-03 | 15.35 | 15.49 | 14.70 | 15.10 | +0.33% | 8,370,700 |
| 2025-12-02 | 14.20 | 15.08 | 14.14 | 15.05 | +6.97% | 7,872,700 |
| 2025-12-01 | 14.20 | 14.60 | 13.92 | 14.07 | -2.29% | 7,793,700 |
| 2025-11-28 | 14.57 | 14.83 | 14.20 | 14.40 | +0.28% | 5,193,800 |
| 2025-11-26 | 14.75 | 14.80 | 14.32 | 14.36 | -0.97% | 7,545,300 |
| 2025-11-25 | 13.90 | 14.59 | 13.44 | 14.50 | +3.79% | 9,804,800 |
| 2025-11-24 | 13.00 | 14.08 | 12.80 | 13.97 | +9.31% | 11,888,700 |
| 2025-11-21 | 12.83 | 12.95 | 12.08 | 12.78 | -3.26% | 16,878,900 |
| 2025-11-20 | 15.99 | 16.06 | 13.17 | 13.21 | -14.72% | 21,052,400 |
| 2025-11-19 | 15.36 | 16.21 | 15.11 | 15.49 | +2.92% | 14,640,200 |
| 2025-11-18 | 14.57 | 15.57 | 14.53 | 15.05 | +0.60% | 10,761,600 |
| 2025-11-17 | 15.14 | 15.78 | 14.77 | 14.96 | -3.79% | 8,491,100 |
| 2025-11-14 | 14.50 | 16.43 | 14.27 | 15.55 | +0.45% | 13,517,800 |
| 2025-11-13 | 15.78 | 16.52 | 15.26 | 15.48 | -2.15% | 12,737,000 |
| 2025-11-12 | 15.90 | 16.31 | 15.58 | 15.82 | +0.89% | 9,384,000 |
| 2025-11-11 | 16.06 | 16.15 | 15.32 | 15.68 | -4.91% | 8,671,600 |
| 2025-11-10 | 16.38 | 16.92 | 16.09 | 16.49 | +5.37% | 14,619,800 |
| 2025-11-07 | 14.16 | 15.72 | 14.08 | 15.65 | +3.51% | 18,488,000 |
| 2025-11-06 | 15.75 | 15.96 | 14.60 | 15.12 | -6.72% | 24,677,200 |
| 2025-11-05 | 16.94 | 17.00 | 15.65 | 16.21 | -4.70% | 20,486,200 |
| 2025-11-04 | 16.00 | 18.20 | 15.76 | 17.01 | -4.44% | 29,016,900 |
| 2025-11-03 | 19.69 | 19.89 | 17.40 | 17.80 | -13.21% | 37,284,600 |
| 2025-10-31 | 22.30 | 22.45 | 20.01 | 20.51 | -6.00% | 25,952,100 |
| 2025-10-30 | 21.00 | 22.25 | 19.56 | 21.82 | +6.96% | 27,587,500 |
| 2025-10-29 | 19.62 | 21.14 | 19.15 | 20.40 | +1.85% | 20,299,700 |
| 2025-10-28 | 19.71 | 20.95 | 19.21 | 20.03 | +4.87% | 23,180,200 |
| 2025-10-27 | 20.10 | 20.26 | 17.78 | 19.10 | -10.62% | 40,668,200 |
| 2025-10-24 | 21.76 | 22.85 | 20.29 | 21.37 | +0.52% | 34,006,200 |
| 2025-10-23 | 23.18 | 23.41 | 20.74 | 21.26 | -6.51% | 33,461,900 |
| 2025-10-22 | 18.89 | 22.95 | 18.76 | 22.74 | +10.23% | 40,408,500 |
| 2025-10-21 | 22.49 | 22.49 | 20.37 | 20.63 | -8.64% | 20,916,100 |
| 2025-10-20 | 22.33 | 23.14 | 20.78 | 22.58 | +7.22% | 27,531,500 |
直近250営業日、新しい順。
月別リターン（シーズナリティ）
歴史的に最も強い月：10月（+30.55%）。最も弱い月：11月（-19.10%）。日次データ2年分（2025–2026）に基づく。
FAQ · 現在の価格データより · 2026-10-16 時点
クイック回答
Energy Fuels Inc（UUUU）の直近終値は？
2026-10-16 時点で 8.47。Closelookデータレイクの日次価格記録より。
UUUU の52週高値・安値は？
直近52週間で高値 27.90、安値 7.81（2026-10-16 時点）。
Energy Fuels Inc が歴史的に最も強い月と弱い月は？
歴史的に、UUUU の最も強い月は 10月（平均 +30.55%）、最も弱い月は 11月（平均 -19.10%）。日次データ2年分（2025–2026）に基づく。
このシーズナリティは何年分をカバーしていますか？
2年分（2025–2026）。Closelookデータレイクの日次バー449本から計算。