Energy Fuels Inc (NY: UUUU )

5.290 USD -0.300 (-5.37%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 2.130 2.260 2.100 2.200 613,585 +0.06(+2.80%)
Jan 30, 2017 2.260 2.260 2.130 2.140 618,106 -0.11(-4.89%)
Jan 27, 2017 2.320 2.360 2.220 2.250 468,412 -0.05(-2.17%)
Jan 26, 2017 2.450 2.450 2.280 2.300 864,889 -0.10(-4.17%)
Jan 25, 2017 2.510 2.570 2.380 2.400 1,155,546 -0.11(-4.38%)
Jan 24, 2017 2.360 2.540 2.320 2.510 2,511,793 +0.16(+6.81%)
Jan 23, 2017 2.190 2.380 2.189 2.350 875,217 +0.15(+6.82%)
Jan 20, 2017 2.270 2.270 2.155 2.200 397,132 -0.01(-0.45%)
Jan 19, 2017 2.120 2.250 2.100 2.210 639,066 +0.09(+4.25%)
Jan 18, 2017 2.280 2.280 2.040 2.120 1,527,347 -0.18(-7.83%)
Jan 17, 2017 2.280 2.405 2.230 2.300 1,068,939 +0.01(+0.44%)
Jan 13, 2017 2.290 2.290 2.290 0 +0.13(+6.02%)
Jan 12, 2017 2.350 2.410 2.100 2.160 1,481,894 -0.14(-6.09%)
Jan 11, 2017 2.200 2.377 2.180 2.300 2,147,987 +0.12(+5.50%)
Jan 10, 2017 1.980 2.200 1.950 2.180 1,479,775 +0.27(+14.14%)
Jan 09, 2017 1.950 1.960 1.830 1.910 499,209 -0.04(-2.05%)
Jan 06, 2017 2.000 2.060 1.870 1.950 814,270 +0.00(+0.00%)
Jan 05, 2017 1.800 2.000 1.790 1.950 1,236,229 +0.16(+8.94%)
Jan 04, 2017 1.740 1.810 1.730 1.790 509,429 +0.06(+3.47%)
Jan 03, 2017 1.660 1.740 1.620 1.730 403,624 +0.09(+5.49%)
Dec 30, 2016 1.640 1.640 1.640 0 +0.08(+5.13%)
Dec 29, 2016 1.510 1.616 1.500 1.560 570,700 +0.06(+4.00%)
Dec 28, 2016 1.680 1.724 1.480 1.500 1,307,613 -0.08(-5.06%)
Dec 27, 2016 1.720 1.750 1.520 1.580 663,103 -0.09(-5.39%)
Dec 23, 2016 1.670 1.670 1.670 0 -0.03(-1.76%)
Dec 22, 2016 1.710 1.740 1.639 1.700 304,185 +0.01(+0.59%)
Dec 21, 2016 1.740 1.750 1.680 1.690 133,548 -0.04(-2.31%)
Dec 20, 2016 1.680 1.780 1.667 1.730 278,668 +0.05(+2.98%)
Dec 19, 2016 1.750 1.750 1.650 1.680 155,129 -0.05(-2.89%)
Dec 16, 2016 1.740 1.785 1.700 1.730 254,991 +0.01(+0.58%)
Dec 15, 2016 1.570 1.725 1.560 1.720 266,346 +0.15(+9.55%)
Dec 14, 2016 1.650 1.710 1.570 1.570 283,956 -0.09(-5.42%)
Dec 13, 2016 1.670 1.680 1.580 1.660 415,725 -0.02(-1.19%)
Dec 12, 2016 1.850 1.910 1.650 1.680 605,861 -0.16(-8.70%)
Dec 09, 2016 1.770 1.850 1.750 1.840 599,759 +0.09(+5.14%)
Dec 08, 2016 1.670 1.750 1.660 1.750 500,182 +0.11(+6.71%)
Dec 07, 2016 1.610 1.650 1.570 1.640 396,590 +0.04(+2.50%)
Dec 06, 2016 1.500 1.600 1.488 1.600 366,170 +0.12(+8.11%)
Dec 05, 2016 1.420 1.490 1.400 1.480 142,736 +0.06(+4.23%)
Dec 02, 2016 1.420 1.450 1.390 1.420 216,848 +0.01(+0.71%)
Dec 01, 2016 1.330 1.419 1.330 1.410 224,650 +0.08(+6.02%)
Nov 30, 2016 1.350 1.375 1.320 1.330 122,860 +0.00(+0.00%)
Nov 29, 2016 1.300 1.340 1.300 1.330 122,604 +0.01(+0.76%)
Nov 28, 2016 1.330 1.340 1.310 1.320 124,133 +0.00(+0.00%)
Nov 25, 2016 1.310 1.340 1.290 1.320 117,984 +0.02(+1.54%)
Nov 23, 2016 1.300 1.300 1.300 0 -0.08(-5.80%)
Nov 22, 2016 1.420 1.433 1.360 1.380 158,572 -0.03(-2.13%)
Nov 21, 2016 1.380 1.420 1.370 1.410 124,377 +0.03(+2.17%)
Nov 18, 2016 1.420 1.450 1.370 1.380 229,836 -0.02(-1.43%)
Nov 17, 2016 1.360 1.430 1.360 1.400 98,295 +0.04(+2.94%)
Nov 16, 2016 1.360 1.380 1.350 1.360 132,410 +0.00(+0.00%)
Nov 15, 2016 1.360 1.390 1.360 1.360 128,350 -0.01(-1.09%)
Nov 14, 2016 1.400 1.430 1.360 1.375 258,020 -0.04(-3.17%)
Nov 11, 2016 1.410 1.437 1.389 1.420 125,568 +0.01(+0.71%)
Nov 10, 2016 1.350 1.440 1.350 1.410 188,514 +0.06(+4.44%)
Nov 09, 2016 1.310 1.370 1.310 1.350 120,630 +0.03(+2.27%)
Nov 08, 2016 1.330 1.339 1.310 1.320 77,821 -0.02(-1.49%)
Nov 07, 2016 1.320 1.340 1.300 1.340 126,128 +0.02(+1.52%)
Nov 04, 2016 1.300 1.340 1.300 1.320 124,004 -0.02(-1.49%)
Nov 03, 2016 1.390 1.410 1.320 1.340 190,689 -0.04(-2.90%)
Nov 02, 2016 1.410 1.440 1.370 1.380 139,765 -0.02(-1.43%)
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.