Energy Fuels Inc (NY: UUUU )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2024	4.790	4.900	4.755	4.900	2,406,116	+0.11(+2.30%)
Aug 29, 2024	4.740	4.870	4.680	4.790	2,120,829	+0.09(+1.91%)
Aug 28, 2024	4.810	4.860	4.690	4.700	2,434,471	-0.16(-3.29%)
Aug 27, 2024	4.850	4.870	4.690	4.860	2,831,246	-0.01(-0.21%)
Aug 26, 2024	4.960	5.090	4.870	4.870	3,419,313	-0.04(-0.81%)
Aug 23, 2024	4.810	5.090	4.770	4.910	4,516,490	+0.31(+6.74%)
Aug 22, 2024	4.840	4.880	4.600	4.600	2,069,999	-0.26(-5.35%)
Aug 21, 2024	4.760	4.890	4.720	4.860	2,277,622	+0.14(+2.97%)
Aug 20, 2024	4.710	4.770	4.625	4.720	2,180,360	+0.03(+0.64%)
Aug 19, 2024	4.650	4.840	4.643	4.690	2,513,770	+0.06(+1.30%)
Aug 16, 2024	4.670	4.670	4.575	4.630	1,702,697	-0.04(-0.86%)
Aug 15, 2024	4.570	4.815	4.570	4.670	2,017,400	+0.14(+3.09%)
Aug 14, 2024	4.540	4.650	4.530	4.530	2,214,081	-0.01(-0.22%)
Aug 13, 2024	4.620	4.620	4.500	4.540	1,685,374	-0.05(-1.09%)
Aug 12, 2024	4.490	4.700	4.480	4.590	2,671,034	+0.15(+3.38%)
Aug 09, 2024	4.430	4.570	4.400	4.440	2,759,449	-0.11(-2.42%)
Aug 08, 2024	4.520	4.590	4.450	4.550	2,670,918	+0.10(+2.25%)
Aug 07, 2024	4.700	4.790	4.450	4.450	4,125,455	-0.18(-3.89%)
Aug 06, 2024	4.770	4.820	4.620	4.630	2,760,569	-0.11(-2.32%)
Aug 05, 2024	4.520	4.760	4.194	4.740	4,035,937	-0.17(-3.46%)
Aug 02, 2024	5.130	5.155	4.860	4.910	4,391,878	-0.32(-6.12%)
Aug 01, 2024	5.640	5.650	5.120	5.230	3,591,835	-0.46(-8.08%)
Jul 31, 2024	5.650	5.745	5.480	5.690	3,364,303	+0.12(+2.15%)
Jul 30, 2024	5.480	5.600	5.450	5.570	1,778,438	+0.07(+1.27%)
Jul 29, 2024	5.720	5.720	5.410	5.500	1,757,125	-0.17(-3.00%)
Jul 26, 2024	5.670	5.710	5.520	5.670	1,815,636	+0.07(+1.25%)
Jul 25, 2024	5.500	5.630	5.375	5.600	2,387,942	+0.07(+1.27%)
Jul 24, 2024	5.700	5.745	5.530	5.530	1,394,078	-0.21(-3.66%)
Jul 23, 2024	5.660	5.765	5.600	5.740	2,105,193	+0.03(+0.53%)
Jul 22, 2024	5.670	5.730	5.590	5.710	2,034,034	+0.09(+1.60%)
Jul 19, 2024	5.740	5.800	5.620	5.620	2,502,114	-0.13(-2.26%)
Jul 18, 2024	5.990	6.025	5.715	5.750	2,381,912	-0.20(-3.36%)
Jul 17, 2024	6.390	6.410	5.950	5.950	3,939,215	-0.53(-8.18%)
Jul 16, 2024	6.470	6.480	6.240	6.480	2,623,534	+0.07(+1.09%)
Jul 15, 2024	6.580	6.615	6.410	6.410	2,300,100	-0.21(-3.17%)
Jul 12, 2024	6.650	6.710	6.560	6.620	1,797,671	-0.03(-0.45%)
Jul 11, 2024	6.530	6.680	6.460	6.650	2,335,904	+0.16(+2.47%)
Jul 10, 2024	6.130	6.595	6.130	6.490	3,652,708	+0.40(+6.57%)
Jul 09, 2024	5.890	6.140	5.822	6.090	2,052,644	+0.20(+3.40%)
Jul 08, 2024	5.940	6.035	5.845	5.890	1,515,264	-0.02(-0.34%)
Jul 05, 2024	5.970	6.000	5.800	5.910	1,748,911	-0.01(-0.17%)
Jul 03, 2024	5.950	6.060	5.890	5.920	1,883,743	+0.01(+0.17%)
Jul 02, 2024	6.060	6.085	5.810	5.910	2,607,332	-0.17(-2.80%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.