Energy Fuels Inc (NY: UUUU )

7.800 USD -0.060 (-0.76%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 2.300 2.330 2.210 2.210 773,406 -0.08(-3.49%)
Mar 30, 2016 2.310 2.320 2.250 2.290 189,146 -0.01(-0.43%)
Mar 29, 2016 2.200 2.320 2.180 2.300 223,203 +0.09(+4.07%)
Mar 28, 2016 2.250 2.290 2.190 2.210 191,157 -0.04(-1.78%)
Mar 24, 2016 2.210 2.250 2.250 2.250 187,000 +0.03(+1.35%)
Mar 23, 2016 2.350 2.350 2.210 2.220 284,093 -0.15(-6.33%)
Mar 22, 2016 2.360 2.390 2.340 2.370 150,123 +0.00(+0.00%)
Mar 21, 2016 2.450 2.470 2.345 2.370 273,570 -0.07(-2.87%)
Mar 18, 2016 2.390 2.520 2.360 2.440 514,827 +0.05(+2.09%)
Mar 17, 2016 2.340 2.460 2.330 2.390 686,206 +0.05(+2.14%)
Mar 16, 2016 2.310 2.360 2.300 2.340 231,878 +0.04(+1.74%)
Mar 15, 2016 2.370 2.370 2.250 2.300 278,127 -0.09(-3.77%)
Mar 14, 2016 2.350 2.390 2.300 2.390 387,922 +0.07(+3.02%)
Mar 11, 2016 2.350 2.370 2.270 2.320 237,678 -0.02(-0.85%)
Mar 10, 2016 2.360 2.370 2.300 2.340 242,457 +0.01(+0.43%)
Mar 09, 2016 2.420 2.450 2.180 2.330 1,772,968 -0.42(-15.27%)
Mar 08, 2016 2.950 2.980 2.625 2.750 254,268 -0.21(-7.09%)
Mar 07, 2016 2.830 2.980 2.820 2.960 367,835 +0.19(+6.86%)
Mar 04, 2016 2.700 2.850 2.650 2.770 167,740 +0.10(+3.75%)
Mar 03, 2016 2.590 2.690 2.540 2.670 193,675 +0.11(+4.30%)
Mar 02, 2016 2.500 2.590 2.450 2.560 110,855 +0.04(+1.59%)
Mar 01, 2016 2.510 2.590 2.390 2.520 117,580 +0.05(+2.02%)
Feb 29, 2016 2.330 2.540 2.330 2.470 178,251 +0.16(+6.93%)
Feb 26, 2016 2.250 2.330 2.240 2.310 63,853 +0.07(+3.12%)
Feb 25, 2016 2.330 2.330 2.200 2.240 60,827 +0.00(+0.00%)
Feb 24, 2016 2.150 2.270 2.120 2.240 84,801 +0.06(+2.75%)
Feb 23, 2016 2.340 2.360 2.160 2.180 107,724 -0.15(-6.44%)
Feb 22, 2016 2.340 2.420 2.320 2.330 175,193 +0.03(+1.30%)
Feb 19, 2016 2.360 2.360 2.250 2.300 122,350 -0.07(-2.95%)
Feb 18, 2016 2.530 2.530 2.350 2.370 102,552 -0.14(-5.58%)
Feb 17, 2016 2.400 2.590 2.400 2.510 125,187 +0.13(+5.46%)
Feb 16, 2016 2.240 2.470 2.230 2.380 181,319 +0.15(+6.73%)
Feb 12, 2016 2.060 2.230 2.230 2.230 208,700 +0.20(+9.85%)
Feb 11, 2016 2.030 2.080 2.030 2.030 128,594 -0.01(-0.49%)
Feb 10, 2016 2.120 2.160 2.030 2.040 105,068 -0.08(-3.77%)
Feb 09, 2016 2.230 2.230 2.110 2.120 110,003 -0.13(-5.78%)
Feb 08, 2016 2.200 2.260 2.150 2.250 118,137 +0.09(+4.17%)
Feb 05, 2016 2.350 2.410 2.160 2.160 137,774 -0.22(-9.24%)
Feb 04, 2016 2.400 2.490 2.330 2.380 127,065 +0.00(+0.00%)
Feb 03, 2016 2.350 2.400 2.210 2.380 82,838 +0.07(+3.03%)
Feb 02, 2016 2.390 2.420 2.280 2.310 105,691 -0.12(-4.94%)
Feb 01, 2016 2.350 2.480 2.250 2.430 105,253 +0.09(+3.85%)
Jan 29, 2016 2.190 2.370 2.180 2.340 205,560 +0.16(+7.34%)
Jan 28, 2016 2.200 2.220 2.105 2.180 100,010 +0.05(+2.35%)
Jan 27, 2016 2.100 2.210 2.080 2.130 209,018 +0.01(+0.47%)
Jan 26, 2016 2.050 2.155 1.960 2.120 223,328 +0.10(+4.95%)
Jan 25, 2016 2.080 2.210 2.020 2.020 79,155 -0.09(-4.27%)
Jan 22, 2016 2.150 2.230 2.060 2.110 175,293 +0.05(+2.43%)
Jan 21, 2016 2.000 2.180 2.000 2.060 194,431 +0.06(+3.00%)
Jan 20, 2016 1.980 2.040 1.805 2.000 348,864 +0.01(+0.50%)
Jan 19, 2016 1.990 2.035 1.980 1.990 168,851 +0.03(+1.53%)
Jan 15, 2016 2.080 1.960 1.960 1.960 280,600 -0.16(-7.55%)
Jan 14, 2016 2.000 2.160 1.890 2.120 244,843 +0.15(+7.61%)
Jan 13, 2016 2.120 2.260 1.950 1.970 606,203 -0.15(-7.08%)
Jan 12, 2016 2.290 2.340 2.060 2.120 393,838 -0.13(-5.78%)
Jan 11, 2016 2.440 2.480 2.200 2.250 254,345 -0.18(-7.41%)
Jan 08, 2016 2.550 2.570 2.400 2.430 211,353 -0.07(-2.80%)
Jan 07, 2016 2.650 2.650 2.500 2.500 253,959 -0.18(-6.72%)
Jan 06, 2016 2.830 2.830 2.660 2.680 147,577 -0.21(-7.27%)
Jan 05, 2016 2.880 2.910 2.720 2.890 173,056 +0.01(+0.35%)
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.