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 (%)
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%)
Nov 01, 2016 1.450 1.480 1.380 1.400 234,970 -0.05(-3.45%)
Oct 31, 2016 1.450 1.480 1.440 1.450 124,878 +0.01(+0.69%)
Oct 28, 2016 1.480 1.490 1.430 1.440 120,252 -0.02(-1.37%)
Oct 27, 2016 1.490 1.530 1.450 1.460 456,642 +0.05(+3.55%)
Oct 26, 2016 1.460 1.470 1.410 1.410 168,080 -0.05(-3.42%)
Oct 25, 2016 1.450 1.500 1.450 1.460 209,908 +0.00(+0.00%)
Oct 24, 2016 1.480 1.520 1.450 1.460 184,225 -0.03(-2.01%)
Oct 21, 2016 1.550 1.550 1.453 1.490 315,455 -0.05(-3.25%)
Oct 20, 2016 1.410 1.560 1.410 1.540 321,916 +0.13(+9.22%)
Oct 19, 2016 1.410 1.460 1.390 1.410 167,265 +0.01(+0.71%)
Oct 18, 2016 1.370 1.430 1.361 1.400 151,130 +0.03(+2.19%)
Oct 17, 2016 1.400 1.420 1.370 1.370 124,006 -0.04(-2.84%)
Oct 14, 2016 1.380 1.430 1.380 1.410 153,159 +0.02(+1.44%)
Oct 13, 2016 1.430 1.450 1.380 1.390 200,399 -0.05(-3.47%)
Oct 12, 2016 1.440 1.490 1.390 1.440 253,814 +0.00(+0.00%)
Oct 11, 2016 1.450 1.490 1.370 1.440 232,350 +0.00(+0.00%)
Oct 10, 2016 1.530 1.550 1.430 1.440 199,542 -0.08(-5.26%)
Oct 07, 2016 1.500 1.530 1.500 1.520 208,067 +0.02(+1.33%)
Oct 06, 2016 1.520 1.530 1.500 1.500 139,137 -0.04(-2.60%)
Oct 05, 2016 1.500 1.560 1.500 1.540 262,461 +0.04(+2.67%)
Oct 04, 2016 1.560 1.560 1.500 1.500 321,828 -0.05(-3.23%)
Oct 03, 2016 1.590 1.610 1.520 1.550 178,925 -0.04(-2.52%)
Sep 30, 2016 1.600 1.620 1.560 1.590 182,252 +0.01(+0.63%)
Sep 29, 2016 1.550 1.600 1.540 1.580 267,057 +0.04(+2.60%)
Sep 28, 2016 1.520 1.560 1.500 1.540 267,435 +0.03(+1.99%)
Sep 27, 2016 1.530 1.566 1.500 1.510 454,936 -0.05(-3.21%)
Sep 26, 2016 1.620 1.620 1.560 1.560 377,502 -0.05(-3.11%)
Sep 23, 2016 1.610 1.670 1.610 1.610 189,291 -0.02(-1.23%)
Sep 22, 2016 1.690 1.700 1.620 1.630 375,226 -0.05(-2.98%)
Sep 21, 2016 1.700 1.710 1.671 1.680 388,490 +0.01(+0.60%)
Sep 20, 2016 1.700 1.700 1.660 1.670 348,877 +0.00(+0.00%)
Sep 19, 2016 1.650 1.700 1.650 1.670 305,158 +0.02(+1.21%)
Sep 16, 2016 1.700 1.740 1.630 1.650 1,190,759 -0.04(-2.37%)
Sep 15, 2016 1.890 1.890 1.650 1.690 3,358,413 -0.58(-25.55%)
Sep 14, 2016 2.320 2.320 2.210 2.270 78,200 +0.01(+0.44%)
Sep 13, 2016 2.260 2.270 2.240 2.260 146,845 -0.02(-0.88%)
Sep 12, 2016 2.290 2.330 2.260 2.280 55,155 -0.02(-0.87%)
Sep 09, 2016 2.330 2.390 2.280 2.300 159,067 -0.06(-2.54%)
Sep 08, 2016 2.360 2.380 2.320 2.360 89,271 +0.02(+0.85%)
Sep 07, 2016 2.370 2.390 2.330 2.340 53,367 -0.03(-1.27%)
Sep 06, 2016 2.340 2.410 2.340 2.370 92,725 +0.03(+1.28%)
Sep 02, 2016 2.350 2.340 2.340 2.340 32,300 +0.02(+0.86%)
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.