Energy Fuels Inc (NY: UUUU )

8.710 USD +0.240 (+2.83%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 4.559 4.590 4.430 4.550 32,088 +0.06(+1.34%)
Mar 30, 2015 4.560 4.590 4.440 4.490 26,505 -0.13(-2.81%)
Mar 27, 2015 4.620 4.660 4.530 4.620 14,397 +0.00(+0.00%)
Mar 26, 2015 4.790 4.790 4.600 4.620 15,288 -0.06(-1.28%)
Mar 25, 2015 4.770 4.950 4.680 4.680 31,165 -0.04(-0.85%)
Mar 24, 2015 4.780 4.820 4.620 4.720 19,981 -0.09(-1.87%)
Mar 23, 2015 4.860 4.860 4.690 4.810 10,480 +0.06(+1.26%)
Mar 20, 2015 4.910 4.910 4.730 4.750 36,620 +0.02(+0.47%)
Mar 19, 2015 4.660 4.824 4.610 4.728 10,329 +0.03(+0.70%)
Mar 18, 2015 4.580 4.695 4.380 4.695 22,517 +0.08(+1.84%)
Mar 17, 2015 4.570 4.680 4.510 4.610 15,652 +0.13(+2.90%)
Mar 16, 2015 4.380 4.580 4.260 4.480 28,883 +0.07(+1.61%)
Mar 13, 2015 4.500 4.500 4.320 4.409 32,867 -0.11(-2.45%)
Mar 12, 2015 4.420 4.550 4.400 4.520 5,045 +0.14(+3.20%)
Mar 11, 2015 4.450 4.510 4.380 4.380 21,798 -0.11(-2.45%)
Mar 10, 2015 4.540 4.540 4.430 4.490 16,662 -0.08(-1.75%)
Mar 09, 2015 4.710 4.740 4.540 4.570 26,562 -0.18(-3.79%)
Mar 06, 2015 4.870 4.900 4.720 4.750 36,190 -0.12(-2.46%)
Mar 05, 2015 4.900 5.000 4.840 4.870 56,954 -0.03(-0.61%)
Mar 04, 2015 4.860 4.934 4.800 4.900 19,015 +0.06(+1.24%)
Mar 03, 2015 4.900 4.920 4.800 4.840 10,446 -0.01(-0.21%)
Mar 02, 2015 5.000 5.000 4.810 4.850 24,113 -0.13(-2.61%)
Feb 27, 2015 4.850 4.980 4.800 4.980 11,017 +0.11(+2.26%)
Feb 26, 2015 4.940 4.940 4.880 4.870 8,403 -0.07(-1.42%)
Feb 25, 2015 4.820 4.970 4.820 4.940 12,487 +0.03(+0.61%)
Feb 24, 2015 4.920 4.920 4.780 4.910 10,844 +0.03(+0.61%)
Feb 23, 2015 4.940 4.950 4.790 4.880 33,654 -0.07(-1.41%)
Feb 20, 2015 5.132 5.150 4.940 4.950 17,345 -0.22(-4.26%)
Feb 19, 2015 5.180 5.254 5.160 5.170 11,985 -0.01(-0.19%)
Feb 18, 2015 5.280 5.300 5.039 5.180 23,683 -0.05(-0.96%)
Feb 17, 2015 4.900 5.340 4.900 5.230 63,763 +0.30(+6.09%)
Feb 13, 2015 4.960 4.930 4.930 4.930 15,200 -0.02(-0.40%)
Feb 12, 2015 4.930 5.010 4.900 4.950 17,038 -0.05(-1.00%)
Feb 11, 2015 5.010 5.020 4.910 5.000 7,565 +0.08(+1.63%)
Feb 10, 2015 5.100 5.130 4.920 4.920 10,557 -0.23(-4.47%)
Feb 09, 2015 5.180 5.340 5.150 5.150 24,300 -0.03(-0.58%)
Feb 06, 2015 5.200 5.310 5.040 5.180 65,724 +0.21(+4.23%)
Feb 05, 2015 4.670 4.970 4.670 4.970 15,687 +0.30(+6.42%)
Feb 04, 2015 4.770 4.770 4.580 4.670 17,141 -0.10(-2.10%)
Feb 03, 2015 4.550 4.780 4.536 4.770 35,997 +0.24(+5.30%)
Feb 02, 2015 4.620 4.620 4.510 4.530 14,309 -0.03(-0.66%)
Jan 30, 2015 4.650 4.650 4.520 4.560 5,444 -0.08(-1.72%)
Jan 29, 2015 4.800 4.930 4.610 4.640 32,333 -0.04(-0.85%)
Jan 28, 2015 4.700 4.700 4.660 4.680 13,857 -0.03(-0.64%)
Jan 27, 2015 4.640 4.730 4.620 4.710 22,682 +0.08(+1.73%)
Jan 26, 2015 4.500 4.710 4.500 4.630 12,743 +0.05(+1.09%)
Jan 23, 2015 4.780 4.780 4.540 4.580 27,846 -0.14(-3.07%)
Jan 22, 2015 4.830 4.830 4.660 4.725 26,999 -0.07(-1.36%)
Jan 21, 2015 4.720 4.850 4.650 4.790 28,461 -0.05(-1.03%)
Jan 20, 2015 4.630 4.860 4.555 4.840 72,394 +0.21(+4.54%)
Jan 16, 2015 4.590 4.670 4.500 4.630 19,736 +0.13(+2.89%)
Jan 15, 2015 4.770 4.770 4.500 4.500 32,850 -0.13(-2.81%)
Jan 14, 2015 5.010 5.010 4.500 4.630 67,414 -0.38(-7.58%)
Jan 13, 2015 5.290 5.290 5.000 5.010 91,818 -0.20(-3.84%)
Jan 12, 2015 5.400 5.400 5.150 5.210 56,135 -0.15(-2.80%)
Jan 09, 2015 5.250 5.360 5.250 5.360 20,539 +0.04(+0.75%)
Jan 08, 2015 5.450 5.500 5.260 5.320 67,522 -0.07(-1.30%)
Jan 07, 2015 5.570 5.570 5.370 5.390 38,108 +0.08(+1.51%)
Jan 06, 2015 5.390 5.500 5.310 5.310 114,760 -0.02(-0.38%)
Jan 05, 2015 6.020 6.082 5.080 5.330 157,373 -0.83(-13.47%)
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.