Energy Fuels Inc (NY: UUUU )

8.900 USD -0.500 (-5.32%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 2.070 2.070 1.950 2.010 509,807 -0.06(-2.90%)
Oct 30, 2019 1.980 2.100 1.940 2.070 768,259 +0.09(+4.55%)
Oct 29, 2019 1.990 2.000 1.950 1.980 430,584 +0.00(+0.00%)
Oct 28, 2019 1.920 2.030 1.920 1.980 508,422 +0.04(+2.06%)
Oct 25, 2019 1.970 1.970 1.910 1.940 397,600 +0.00(+0.00%)
Oct 24, 2019 1.980 1.980 1.890 1.940 524,396 -0.03(-1.52%)
Oct 23, 2019 1.880 1.990 1.845 1.970 937,950 +0.09(+4.79%)
Oct 22, 2019 1.900 1.960 1.850 1.880 427,256 +0.00(+0.00%)
Oct 21, 2019 1.930 1.970 1.880 1.880 406,897 -0.05(-2.59%)
Oct 18, 2019 1.940 1.980 1.880 1.930 372,500 -0.03(-1.53%)
Oct 17, 2019 1.860 1.960 1.842 1.960 919,556 +0.12(+6.52%)
Oct 16, 2019 1.860 1.879 1.780 1.840 671,027 -0.02(-1.08%)
Oct 15, 2019 1.970 1.990 1.850 1.860 767,499 -0.11(-5.58%)
Oct 14, 2019 1.990 2.020 1.930 1.970 416,382 -0.02(-1.01%)
Oct 11, 2019 2.040 2.070 1.950 1.990 843,700 -0.05(-2.45%)
Oct 10, 2019 1.990 2.200 1.940 2.040 2,841,306 +0.07(+3.55%)
Oct 09, 2019 1.980 2.010 1.930 1.970 447,162 -0.01(-0.51%)
Oct 08, 2019 1.910 2.000 1.900 1.980 496,503 +0.05(+2.59%)
Oct 07, 2019 1.960 2.020 1.930 1.930 519,953 -0.05(-2.53%)
Oct 04, 2019 1.930 1.990 1.870 1.980 649,500 +0.09(+4.76%)
Oct 03, 2019 1.830 1.920 1.810 1.890 383,879 +0.05(+2.72%)
Oct 02, 2019 1.860 1.890 1.800 1.840 639,241 -0.03(-1.60%)
Oct 01, 2019 1.930 1.980 1.840 1.870 414,264 -0.06(-3.11%)
Sep 30, 2019 1.910 1.990 1.810 1.930 674,423 +0.01(+0.52%)
Sep 27, 2019 2.000 2.030 1.880 1.920 597,300 -0.07(-3.52%)
Sep 26, 2019 1.990 2.000 1.950 1.990 264,414 +0.01(+0.51%)
Sep 25, 2019 1.990 2.015 1.910 1.980 507,852 -0.01(-0.50%)
Sep 24, 2019 2.080 2.090 1.990 1.990 489,522 -0.08(-3.86%)
Sep 23, 2019 2.000 2.080 1.980 2.070 656,941 +0.09(+4.55%)
Sep 20, 2019 2.030 2.060 1.980 1.980 753,200 -0.07(-3.41%)
Sep 19, 2019 2.040 2.070 1.960 2.050 614,223 +0.02(+0.99%)
Sep 18, 2019 2.040 2.070 2.000 2.030 511,568 -0.03(-1.46%)
Sep 17, 2019 2.090 2.090 2.010 2.060 674,040 -0.01(-0.48%)
Sep 16, 2019 2.090 2.095 2.010 2.070 726,018 +0.01(+0.49%)
Sep 13, 2019 2.080 2.090 2.010 2.060 645,700 +0.00(+0.00%)
Sep 12, 2019 2.050 2.080 1.990 2.060 891,036 +0.03(+1.48%)
Sep 11, 2019 2.040 2.070 1.980 2.030 942,784 +0.02(+1.00%)
Sep 10, 2019 1.980 2.050 1.930 2.010 873,108 +0.02(+1.01%)
Sep 09, 2019 2.060 2.070 1.910 1.990 1,624,642 -0.02(-1.00%)
Sep 06, 2019 1.870 2.060 1.860 2.010 2,457,700 +0.15(+8.06%)
Sep 05, 2019 1.900 1.910 1.850 1.860 627,343 -0.02(-1.06%)
Sep 04, 2019 1.900 1.905 1.830 1.880 474,228 +0.00(+0.00%)
Sep 03, 2019 1.850 1.890 1.800 1.880 780,680 +0.05(+2.73%)
Aug 30, 2019 1.750 1.850 1.730 1.830 930,100 +0.08(+4.57%)
Aug 29, 2019 1.710 1.810 1.710 1.750 705,071 -0.01(-0.57%)
Aug 28, 2019 1.660 1.790 1.630 1.760 870,150 +0.10(+6.02%)
Aug 27, 2019 1.680 1.750 1.600 1.660 746,617 -0.04(-2.35%)
Aug 26, 2019 1.670 1.760 1.660 1.700 550,011 +0.05(+3.03%)
Aug 23, 2019 1.710 1.760 1.610 1.650 741,300 -0.06(-3.51%)
Aug 22, 2019 1.760 1.790 1.690 1.710 544,577 -0.03(-1.72%)
Aug 21, 2019 1.750 1.798 1.722 1.740 1,104,689 +0.04(+2.35%)
Aug 20, 2019 1.650 1.730 1.650 1.700 777,762 +0.05(+3.03%)
Aug 19, 2019 1.720 1.758 1.592 1.650 830,662 +0.07(+4.43%)
Aug 16, 2019 1.570 1.630 1.560 1.580 724,000 +0.04(+2.60%)
Aug 15, 2019 1.570 1.580 1.500 1.540 752,206 -0.03(-1.91%)
Aug 14, 2019 1.640 1.655 1.560 1.570 725,206 -0.08(-4.85%)
Aug 13, 2019 1.680 1.690 1.600 1.650 546,443 -0.02(-1.20%)
Aug 12, 2019 1.590 1.670 1.550 1.670 679,636 +0.09(+5.70%)
Aug 09, 2019 1.640 1.650 1.570 1.580 1,073,100 -0.05(-3.07%)
Aug 08, 2019 1.540 1.680 1.540 1.630 1,161,719 +0.08(+5.16%)
Aug 07, 2019 1.610 1.610 1.500 1.550 1,376,085 -0.06(-3.73%)
Aug 06, 2019 1.720 1.730 1.550 1.610 1,608,104 -0.11(-6.40%)
Aug 05, 2019 1.750 1.800 1.600 1.720 1,277,170 -0.01(-0.58%)
Aug 02, 2019 1.780 1.800 1.720 1.730 549,800 -0.04(-2.26%)
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.