Energy Fuels Inc (NY: UUUU )

7.030 USD +0.120 (+1.74%)
Official Closing Price Updated: 8:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 1.530 1.530 1.500 1.510 134,539 -0.02(-1.31%)
Feb 27, 2018 1.600 1.600 1.520 1.530 114,394 -0.05(-3.16%)
Feb 26, 2018 1.590 1.600 1.540 1.580 172,923 -0.01(-0.63%)
Feb 23, 2018 1.560 1.610 1.530 1.590 145,372 +0.03(+1.92%)
Feb 22, 2018 1.590 1.590 1.530 1.560 66,418 +0.00(+0.00%)
Feb 21, 2018 1.590 1.590 1.550 1.560 113,761 +0.00(+0.00%)
Feb 20, 2018 1.660 1.660 1.560 1.560 290,776 -0.08(-4.88%)
Feb 16, 2018 1.640 1.640 1.640 0 -0.05(-2.96%)
Feb 15, 2018 1.700 1.750 1.650 1.690 104,319 -0.03(-1.46%)
Feb 14, 2018 1.650 1.719 1.604 1.715 204,940 +0.09(+5.21%)
Feb 13, 2018 1.640 1.650 1.610 1.630 155,210 -0.01(-0.31%)
Feb 12, 2018 1.630 1.640 1.570 1.635 126,443 +0.03(+1.87%)
Feb 09, 2018 1.600 1.620 1.520 1.605 175,902 +0.00(+0.31%)
Feb 08, 2018 1.620 1.640 1.590 1.600 136,619 -0.04(-2.44%)
Feb 07, 2018 1.620 1.650 1.600 1.640 208,327 +0.04(+2.50%)
Feb 06, 2018 1.530 1.640 1.500 1.600 270,972 +0.04(+2.56%)
Feb 05, 2018 1.550 1.590 1.533 1.560 143,438 +0.01(+0.32%)
Feb 02, 2018 1.620 1.640 1.550 1.555 191,507 -0.07(-4.01%)
Feb 01, 2018 1.620 1.690 1.610 1.620 211,249 +0.01(+0.31%)
Jan 31, 2018 1.570 1.630 1.550 1.615 241,912 +0.04(+2.87%)
Jan 30, 2018 1.620 1.720 1.615 1.570 365,169 -0.05(-3.09%)
Jan 29, 2018 1.600 1.680 1.600 1.620 179,167 +0.00(+0.00%)
Jan 26, 2018 1.670 1.670 1.620 1.620 181,414 -0.03(-1.82%)
Jan 25, 2018 1.720 1.720 1.650 1.650 192,524 -0.08(-4.62%)
Jan 24, 2018 1.670 1.730 1.670 1.730 161,960 +0.01(+0.87%)
Jan 23, 2018 1.670 1.720 1.660 1.715 86,274 +0.04(+2.08%)
Jan 22, 2018 1.650 1.690 1.600 1.680 189,222 +0.03(+1.82%)
Jan 19, 2018 1.640 1.690 1.630 1.650 141,936 +0.00(+0.00%)
Jan 18, 2018 1.730 1.730 1.640 1.650 169,432 -0.04(-2.37%)
Jan 17, 2018 1.700 1.760 1.680 1.690 223,943 +0.03(+1.81%)
Jan 16, 2018 1.760 1.800 1.640 1.660 517,947 -0.15(-8.29%)
Jan 12, 2018 1.810 1.810 1.810 0 +0.01(+0.56%)
Jan 11, 2018 1.830 1.830 1.784 1.800 141,363 -0.01(-0.83%)
Jan 10, 2018 1.770 1.820 1.740 1.815 222,055 +0.04(+2.54%)
Jan 09, 2018 1.870 1.870 1.760 1.770 240,113 -0.08(-4.32%)
Jan 08, 2018 1.900 1.930 1.840 1.850 272,052 -0.05(-2.63%)
Jan 05, 2018 1.900 1.960 1.880 1.900 271,370 +0.00(+0.00%)
Jan 04, 2018 1.900 1.910 1.820 1.900 315,199 +0.00(+0.00%)
Jan 03, 2018 1.940 1.940 1.830 1.900 173,023 -0.04(-2.06%)
Jan 02, 2018 1.780 1.959 1.780 1.940 324,707 +0.15(+8.38%)
Dec 29, 2017 1.790 1.790 1.790 0 -0.06(-3.24%)
Dec 28, 2017 1.770 1.860 1.760 1.850 174,004 +0.06(+3.35%)
Dec 27, 2017 1.860 1.860 1.770 1.790 176,960 -0.07(-3.76%)
Dec 26, 2017 1.810 1.880 1.800 1.860 65,496 +0.05(+2.76%)
Dec 22, 2017 1.850 1.850 1.750 1.810 211,254 -0.04(-2.43%)
Dec 21, 2017 1.860 1.900 1.850 1.855 111,708 +0.00(+0.27%)
Dec 20, 2017 1.910 1.940 1.840 1.850 360,829 -0.07(-3.65%)
Dec 19, 2017 1.870 1.920 1.844 1.920 194,800 +0.06(+3.23%)
Dec 18, 2017 1.870 1.880 1.850 1.860 251,463 +0.00(+0.00%)
Dec 15, 2017 1.970 1.990 1.860 1.860 395,072 -0.12(-6.06%)
Dec 14, 2017 1.950 2.030 1.929 1.980 291,311 +0.05(+2.59%)
Dec 13, 2017 1.940 1.990 1.890 1.930 222,054 +0.01(+0.52%)
Dec 12, 2017 2.050 2.080 1.890 1.920 344,155 -0.11(-5.42%)
Dec 11, 2017 1.920 2.050 1.850 2.030 1,274,652 +0.13(+6.84%)
Dec 08, 2017 1.820 1.930 1.820 1.900 372,143 +0.07(+3.83%)
Dec 07, 2017 1.820 1.890 1.800 1.830 205,551 +0.03(+1.67%)
Dec 06, 2017 1.870 1.870 1.770 1.800 200,145 -0.09(-4.76%)
Dec 05, 2017 1.970 1.990 1.810 1.890 644,627 -0.01(-0.53%)
Dec 04, 2017 1.820 1.900 1.820 1.900 1,061,859 +0.23(+13.77%)
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.