Energy Fuels Inc (NY: UUUU )

6.790 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 02, 2020 1.510 1.520 1.440 1.450 1,364,830 -0.06(-3.97%)
Oct 30, 2020 1.530 1.550 1.460 1.510 624,500 -0.04(-2.58%)
Oct 29, 2020 1.450 1.560 1.420 1.550 800,683 +0.10(+6.90%)
Oct 28, 2020 1.560 1.560 1.450 1.450 1,409,743 -0.11(-7.05%)
Oct 27, 2020 1.560 1.590 1.540 1.560 604,539 +0.00(+0.00%)
Oct 26, 2020 1.630 1.630 1.540 1.560 1,115,260 -0.05(-3.11%)
Oct 23, 2020 1.680 1.680 1.600 1.610 809,300 -0.03(-1.83%)
Oct 22, 2020 1.700 1.705 1.630 1.640 900,118 -0.05(-2.96%)
Oct 21, 2020 1.650 1.695 1.630 1.690 2,473,572 +0.05(+3.05%)
Oct 20, 2020 1.630 1.660 1.590 1.640 660,386 +0.03(+1.86%)
Oct 19, 2020 1.670 1.670 1.590 1.610 808,437 -0.02(-1.23%)
Oct 16, 2020 1.670 1.670 1.610 1.630 1,392,800 -0.04(-2.40%)
Oct 15, 2020 1.650 1.690 1.630 1.670 1,165,129 +0.00(+0.00%)
Oct 14, 2020 1.660 1.700 1.640 1.670 709,772 +0.02(+1.21%)
Oct 13, 2020 1.690 1.700 1.635 1.650 806,388 -0.03(-1.79%)
Oct 12, 2020 1.710 1.717 1.626 1.680 967,675 -0.02(-1.18%)
Oct 09, 2020 1.730 1.740 1.680 1.700 762,500 +0.00(+0.00%)
Oct 08, 2020 1.760 1.790 1.700 1.700 1,103,311 -0.05(-2.86%)
Oct 07, 2020 1.700 1.770 1.665 1.750 1,588,177 +0.08(+4.79%)
Oct 06, 2020 1.720 1.790 1.650 1.670 2,394,314 -0.03(-1.76%)
Oct 05, 2020 1.670 1.710 1.622 1.700 1,004,817 +0.06(+3.66%)
Oct 02, 2020 1.660 1.690 1.620 1.640 1,081,500 -0.10(-5.75%)
Oct 01, 2020 1.720 1.760 1.650 1.740 1,996,643 +0.06(+3.57%)
Sep 30, 2020 1.730 1.730 1.650 1.680 735,101 -0.06(-3.45%)
Sep 29, 2020 1.740 1.750 1.680 1.740 851,698 +0.02(+1.16%)
Sep 28, 2020 1.660 1.730 1.610 1.720 998,539 +0.07(+4.24%)
Sep 25, 2020 1.550 1.660 1.545 1.650 1,091,900 +0.10(+6.45%)
Sep 24, 2020 1.510 1.660 1.490 1.550 1,162,166 +0.00(+0.00%)
Sep 23, 2020 1.700 1.700 1.510 1.550 1,586,035 -0.13(-7.74%)
Sep 22, 2020 1.660 1.690 1.630 1.680 833,552 +0.02(+1.20%)
Sep 21, 2020 1.760 1.760 1.660 1.660 1,437,772 -0.13(-7.26%)
Sep 18, 2020 1.800 1.800 1.730 1.790 1,607,900 +0.03(+1.70%)
Sep 17, 2020 1.730 1.790 1.710 1.760 600,308 +0.01(+0.57%)
Sep 16, 2020 1.770 1.855 1.750 1.750 1,453,673 +0.00(+0.00%)
Sep 15, 2020 1.790 1.810 1.740 1.750 897,017 -0.02(-1.13%)
Sep 14, 2020 1.710 1.930 1.710 1.770 3,474,432 +0.08(+4.73%)
Sep 11, 2020 1.730 1.753 1.670 1.690 888,200 -0.02(-1.17%)
Sep 10, 2020 1.800 1.810 1.690 1.710 1,073,726 -0.08(-4.47%)
Sep 09, 2020 1.750 1.800 1.735 1.790 822,092 +0.09(+5.29%)
Sep 08, 2020 1.800 1.800 1.670 1.700 1,475,302 -0.08(-4.49%)
Sep 04, 2020 1.790 1.820 1.700 1.780 1,376,800 -0.01(-0.56%)
Sep 03, 2020 1.910 1.930 1.760 1.790 1,657,681 -0.13(-6.77%)
Sep 02, 2020 1.930 1.950 1.885 1.920 1,826,859 +0.02(+1.05%)
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.