Energy Fuels Inc (NY: UUUU )

5.680 USD +0.230 (+4.22%)
Streaming Delayed Price Updated: 3:09 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 3.950 4.150 3.780 3.800 3,815,800 -0.14(-3.55%)
Jan 28, 2021 4.150 4.150 3.780 3.940 4,418,656 -0.27(-6.41%)
Jan 27, 2021 4.050 4.530 3.910 4.210 6,282,970 +0.00(+0.00%)
Jan 26, 2021 3.930 4.360 3.900 4.210 6,297,360 +0.32(+8.23%)
Jan 25, 2021 3.930 4.020 3.700 3.890 2,746,811 -0.05(-1.27%)
Jan 22, 2021 3.740 3.940 3.700 3.940 2,346,500 +0.09(+2.34%)
Jan 21, 2021 3.950 3.950 3.690 3.850 2,736,335 -0.08(-2.04%)
Jan 20, 2021 3.950 3.990 3.730 3.930 2,946,187 +0.00(+0.00%)
Jan 19, 2021 3.980 4.070 3.850 3.930 2,816,264 -0.05(-1.26%)
Jan 15, 2021 4.280 4.310 3.880 3.980 4,447,000 -0.24(-5.69%)
Jan 14, 2021 4.070 4.370 4.060 4.220 5,525,455 +0.23(+5.76%)
Jan 13, 2021 3.700 4.050 3.530 3.990 5,934,982 +0.23(+6.12%)
Jan 12, 2021 3.950 4.030 3.660 3.760 4,104,483 -0.20(-5.05%)
Jan 11, 2021 3.870 4.070 3.670 3.960 3,445,613 -0.05(-1.25%)
Jan 08, 2021 4.290 4.320 3.910 4.010 4,795,200 -0.19(-4.52%)
Jan 07, 2021 4.190 4.320 4.120 4.200 3,142,066 +0.04(+0.96%)
Jan 06, 2021 4.490 4.500 4.020 4.160 5,395,002 -0.21(-4.81%)
Jan 05, 2021 3.950 4.535 3.940 4.370 6,099,247 +0.43(+10.91%)
Jan 04, 2021 4.350 4.370 3.830 3.940 6,330,686 -0.32(-7.51%)
Dec 31, 2020 4.260 4.260 4.260 3,515,800 -0.05(-1.16%)
Dec 30, 2020 4.290 4.490 4.240 4.310 3,515,800 +0.06(+1.41%)
Dec 29, 2020 4.500 4.570 4.000 4.250 6,139,037 -0.20(-4.49%)
Dec 28, 2020 4.500 4.820 4.280 4.450 6,674,499 +0.30(+7.23%)
Dec 24, 2020 4.220 4.280 3.980 4.150 3,310,600 +0.08(+1.97%)
Dec 23, 2020 3.680 4.270 3.670 4.070 7,400,609 +0.44(+12.12%)
Dec 22, 2020 3.550 3.680 3.460 3.630 3,401,570 +0.20(+5.83%)
Dec 21, 2020 3.500 3.500 3.280 3.430 3,664,035 -0.06(-1.72%)
Dec 18, 2020 3.600 3.600 3.360 3.490 4,733,500 -0.08(-2.24%)
Dec 17, 2020 3.200 3.570 3.200 3.570 6,714,607 +0.43(+13.69%)
Dec 16, 2020 3.250 3.260 3.070 3.140 3,426,071 -0.14(-4.27%)
Dec 15, 2020 3.200 3.350 2.960 3.280 5,375,800 +0.22(+7.19%)
Dec 14, 2020 3.400 3.490 3.050 3.060 9,077,594 +0.00(+0.00%)
Dec 11, 2020 3.090 3.100 2.820 3.060 5,078,900 +0.01(+0.33%)
Dec 10, 2020 2.630 3.070 2.600 3.050 4,352,607 +0.44(+16.86%)
Dec 09, 2020 2.960 2.960 2.500 2.610 4,878,930 -0.25(-8.74%)
Dec 08, 2020 2.900 2.990 2.580 2.860 7,070,003 +0.01(+0.35%)
Dec 07, 2020 2.790 2.980 2.630 2.850 10,547,853 +0.27(+10.47%)
Dec 04, 2020 2.220 2.600 2.211 2.580 4,531,800 +0.37(+16.74%)
Dec 03, 2020 2.310 2.420 2.190 2.210 4,954,420 -0.05(-2.21%)
Dec 02, 2020 2.000 2.270 1.980 2.260 2,978,858 +0.28(+14.14%)
Dec 01, 2020 2.160 2.240 1.930 1.980 3,983,083 -0.10(-4.81%)
Nov 30, 2020 2.070 2.140 1.970 2.080 3,270,845 +0.07(+3.48%)
Nov 27, 2020 2.130 2.160 1.990 2.010 1,633,900 -0.14(-6.51%)
Nov 25, 2020 2.180 2.210 2.110 2.150 3,216,300 +0.03(+1.42%)
Nov 24, 2020 1.930 2.130 1.920 2.120 5,566,900 +0.21(+10.99%)
Nov 23, 2020 1.850 1.920 1.830 1.910 2,409,068 +0.08(+4.37%)
Nov 20, 2020 1.800 1.850 1.792 1.830 750,300 +0.01(+0.55%)
Nov 19, 2020 1.800 1.830 1.760 1.820 1,155,874 +0.02(+1.11%)
Nov 18, 2020 1.800 1.830 1.750 1.800 1,024,346 +0.03(+1.69%)
Nov 17, 2020 1.810 1.820 1.690 1.770 1,588,760 -0.05(-2.75%)
Nov 16, 2020 1.750 1.840 1.750 1.820 990,325 +0.09(+5.20%)
Nov 13, 2020 1.770 1.801 1.730 1.730 754,600 -0.01(-0.57%)
Nov 12, 2020 1.820 1.890 1.730 1.740 1,592,949 -0.10(-5.43%)
Nov 11, 2020 1.740 1.840 1.710 1.840 2,263,476 +0.11(+6.36%)
Nov 10, 2020 1.630 1.740 1.600 1.730 1,647,707 +0.11(+6.79%)
Nov 09, 2020 1.660 1.720 1.600 1.620 1,251,274 +0.00(+0.00%)
Nov 06, 2020 1.650 1.650 1.580 1.620 789,800 +0.00(+0.00%)
Nov 05, 2020 1.540 1.630 1.520 1.620 1,361,723 +0.13(+8.72%)
Nov 04, 2020 1.520 1.540 1.480 1.490 785,734 -0.04(-2.61%)
Nov 03, 2020 1.520 1.530 1.460 1.530 1,125,864 +0.08(+5.52%)
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.