Energy Fuels Inc (NY: UUUU )

8.000 USD -0.710 (-8.15%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 1.350 1.399 1.340 1.380 112,446 +0.06(+4.55%)
Oct 30, 2017 1.330 1.300 1.320 206,276 +0.02(+1.54%)
Oct 27, 2017 1.360 1.380 1.295 1.300 474,818 -0.06(-4.41%)
Oct 26, 2017 1.390 1.400 1.350 1.360 111,033 -0.02(-1.45%)
Oct 25, 2017 1.380 1.430 1.380 1.380 142,361 +0.00(+0.00%)
Oct 24, 2017 1.400 1.430 1.380 1.380 100,316 -0.03(-2.13%)
Oct 23, 2017 1.400 1.410 1.390 1.410 71,384 +0.02(+1.44%)
Oct 20, 2017 1.380 1.410 1.380 1.390 157,011 -0.01(-0.71%)
Oct 19, 2017 1.390 1.400 1.380 1.400 131,778 +0.00(+0.00%)
Oct 18, 2017 1.400 1.410 1.380 1.400 143,170 +0.03(+2.19%)
Oct 17, 2017 1.400 1.410 1.360 1.370 188,196 -0.04(-2.84%)
Oct 16, 2017 1.410 1.440 1.380 1.410 282,377 +0.00(+0.00%)
Oct 13, 2017 1.390 1.430 1.380 1.410 220,208 +0.01(+1.08%)
Oct 12, 2017 1.430 1.430 1.390 1.395 314,113 -0.03(-2.45%)
Oct 11, 2017 1.440 1.460 1.390 1.430 437,376 +0.03(+2.14%)
Oct 10, 2017 1.420 1.540 1.400 1.400 465,054 -0.07(-4.44%)
Oct 09, 2017 1.500 1.528 1.460 1.465 144,298 -0.03(-2.33%)
Oct 06, 2017 1.500 1.510 1.500 1.500 158,797 -0.00(-0.33%)
Oct 05, 2017 1.510 1.540 1.500 1.505 102,925 -0.01(-0.33%)
Oct 04, 2017 1.500 1.530 1.500 1.510 142,945 -0.01(-0.66%)
Oct 03, 2017 1.540 1.580 1.500 1.520 168,371 -0.03(-1.94%)
Oct 02, 2017 1.580 1.581 1.530 1.550 306,612 -0.05(-3.12%)
Sep 29, 2017 1.590 1.610 1.580 1.600 75,331 -0.00(-0.31%)
Sep 28, 2017 1.610 1.620 1.590 1.605 112,258 -0.01(-0.31%)
Sep 27, 2017 1.600 1.630 1.600 1.610 74,479 +0.00(+0.00%)
Sep 26, 2017 1.650 1.650 1.610 1.610 57,568 -0.03(-1.83%)
Sep 25, 2017 1.650 1.660 1.620 1.640 183,141 +0.00(+0.00%)
Sep 22, 2017 1.640 1.660 1.640 1.640 150,946 -0.01(-0.61%)
Sep 21, 2017 1.680 1.690 1.630 1.650 179,970 -0.03(-1.79%)
Sep 20, 2017 1.710 1.740 1.670 1.680 85,115 -0.02(-1.18%)
Sep 19, 2017 1.720 1.740 1.660 1.700 225,732 +0.00(+0.00%)
Sep 18, 2017 1.740 1.830 1.700 1.700 104,215 -0.04(-2.30%)
Sep 15, 2017 1.810 1.810 1.740 1.740 43,046 -0.04(-2.25%)
Sep 14, 2017 1.720 1.820 1.720 1.780 94,760 +0.07(+4.09%)
Sep 13, 2017 1.810 1.820 1.710 1.710 155,191 -0.08(-4.47%)
Sep 12, 2017 1.780 1.830 1.780 1.790 67,335 +0.01(+0.56%)
Sep 11, 2017 1.710 1.790 1.710 1.780 124,023 +0.05(+2.89%)
Sep 08, 2017 1.790 1.790 1.710 1.730 152,637 -0.05(-3.08%)
Sep 07, 2017 1.760 1.785 1.750 1.785 103,503 +0.03(+2.00%)
Sep 06, 2017 1.770 1.800 1.750 1.750 148,067 -0.02(-1.13%)
Sep 05, 2017 1.840 1.850 1.730 1.770 167,340 -0.05(-2.75%)
Sep 01, 2017 1.850 1.910 1.790 1.820 220,374 -0.03(-1.62%)
Aug 31, 2017 1.790 1.870 1.790 1.850 181,289 +0.05(+2.78%)
Aug 30, 2017 1.870 1.870 1.770 1.800 105,680 -0.03(-1.64%)
Aug 29, 2017 1.710 1.870 1.670 1.830 418,678 +0.14(+8.28%)
Aug 28, 2017 1.670 1.710 1.670 1.690 97,451 +0.02(+1.20%)
Aug 25, 2017 1.650 1.700 1.650 1.670 65,507 +0.01(+0.60%)
Aug 24, 2017 1.650 1.690 1.640 1.660 228,163 +0.02(+1.22%)
Aug 23, 2017 1.630 1.700 1.630 1.640 126,317 -0.01(-0.61%)
Aug 22, 2017 1.710 1.720 1.650 1.650 91,478 -0.06(-3.51%)
Aug 21, 2017 1.730 1.750 1.700 1.710 72,009 -0.05(-2.84%)
Aug 18, 2017 1.690 1.760 1.680 1.760 62,897 +0.06(+3.53%)
Aug 17, 2017 1.680 1.750 1.680 1.700 140,881 +0.00(+0.00%)
Aug 16, 2017 1.670 1.700 1.660 1.700 78,411 +0.05(+3.03%)
Aug 15, 2017 1.660 1.680 1.630 1.650 69,308 -0.02(-1.20%)
Aug 14, 2017 1.690 1.710 1.660 1.670 59,064 -0.03(-1.76%)
Aug 11, 2017 1.700 1.740 1.680 1.700 103,399 +0.02(+1.19%)
Aug 10, 2017 1.690 1.700 1.660 1.680 173,099 +0.00(+0.30%)
Aug 09, 2017 1.700 1.710 1.660 1.675 104,285 -0.02(-1.47%)
Aug 08, 2017 1.600 1.710 1.600 1.700 100,977 +0.08(+4.94%)
Aug 07, 2017 1.750 1.750 1.550 1.620 186,297 -0.12(-6.90%)
Aug 04, 2017 1.750 1.800 1.720 1.740 108,877 -0.03(-1.69%)
Aug 03, 2017 1.750 1.820 1.750 1.770 136,916 +0.00(+0.00%)
Aug 02, 2017 1.750 1.820 1.750 1.770 186,038 -0.01(-0.56%)
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.