Energy Fuels Inc（UUUU）— 價格歷史

截至 2026-10-16 — 每晚自Closelook數據湖更新。僅為投資日記式紀錄，不構成投資建議。

每日行情

日期	開盤	最高	最低	收盤	漲跌幅	成交量
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

最近250個交易日，最新在前。

月度季節性報酬

歷史最強月份：10月（+30.55%）。最弱月份：11月（-19.10%）。基於2年每日數據（2025–2026）。

1月+14.01%
2月-10.02%
3月-11.88%
4月+21.86%
5月-4.20%
6月+0.18%
7月+19.27%
8月+26.01%
9月+6.35%
10月+30.55%
11月-19.10%
12月+3.34%

FAQ · 基於當前價格數據 · 截至 2026-10-16

快速解答

Energy Fuels Inc（UUUU）最新收盤價是多少？

2026-10-16 收於 8.47，來自Closelook數據湖的每日價格紀錄。

UUUU 的52週最高價和最低價是多少？

過去52週最高 27.90、最低 7.81（截至 2026-10-16）。

Energy Fuels Inc 歷史上最強和最弱的月份是哪個？

歷史上，UUUU 最強的日曆月份是10月（平均 +30.55%），最弱的是11月（平均 -19.10%），基於2年每日數據（2025–2026）。

該季節性涵蓋多少年？

2年（2025–2026），由Closelook數據湖中的449根日K線計算。