Energy Fuels Inc (NY: UUUU )

7.310 USD -0.850 (-10.42%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 4.260 4.260 4.260 3,515,800 -0.05(-1.16%)
Dec 30, 2020 4.290 4.490 4.240 4.310 3,515,800 +0.06(+1.41%)
Dec 29, 2020 4.500 4.570 4.000 4.250 6,139,037 -0.20(-4.49%)
Dec 28, 2020 4.500 4.820 4.280 4.450 6,674,499 +0.30(+7.23%)
Dec 24, 2020 4.220 4.280 3.980 4.150 3,310,600 +0.08(+1.97%)
Dec 23, 2020 3.680 4.270 3.670 4.070 7,400,609 +0.44(+12.12%)
Dec 22, 2020 3.550 3.680 3.460 3.630 3,401,570 +0.20(+5.83%)
Dec 21, 2020 3.500 3.500 3.280 3.430 3,664,035 -0.06(-1.72%)
Dec 18, 2020 3.600 3.600 3.360 3.490 4,733,500 -0.08(-2.24%)
Dec 17, 2020 3.200 3.570 3.200 3.570 6,714,607 +0.43(+13.69%)
Dec 16, 2020 3.250 3.260 3.070 3.140 3,426,071 -0.14(-4.27%)
Dec 15, 2020 3.200 3.350 2.960 3.280 5,375,800 +0.22(+7.19%)
Dec 14, 2020 3.400 3.490 3.050 3.060 9,077,594 +0.00(+0.00%)
Dec 11, 2020 3.090 3.100 2.820 3.060 5,078,900 +0.01(+0.33%)
Dec 10, 2020 2.630 3.070 2.600 3.050 4,352,607 +0.44(+16.86%)
Dec 09, 2020 2.960 2.960 2.500 2.610 4,878,930 -0.25(-8.74%)
Dec 08, 2020 2.900 2.990 2.580 2.860 7,070,003 +0.01(+0.35%)
Dec 07, 2020 2.790 2.980 2.630 2.850 10,547,853 +0.27(+10.47%)
Dec 04, 2020 2.220 2.600 2.211 2.580 4,531,800 +0.37(+16.74%)
Dec 03, 2020 2.310 2.420 2.190 2.210 4,954,420 -0.05(-2.21%)
Dec 02, 2020 2.000 2.270 1.980 2.260 2,978,858 +0.28(+14.14%)
Dec 01, 2020 2.160 2.240 1.930 1.980 3,983,083 -0.10(-4.81%)
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%)
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.