Energy Fuels Inc (NY: UUUU )

8.000 USD -0.710 (-8.15%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 9.500 9.550 9.000 9.000 38,669 -0.45(-4.76%)
Mar 28, 2014 9.430 9.700 9.380 9.450 15,899 +0.00(+0.00%)
Mar 27, 2014 9.630 9.650 9.350 9.450 18,854 -0.21(-2.17%)
Mar 26, 2014 9.890 10.00 9.650 9.660 24,134 -0.32(-3.21%)
Mar 25, 2014 9.250 10.05 9.250 9.980 34,747 +0.68(+7.31%)
Mar 24, 2014 9.510 9.660 8.970 9.300 73,965 -0.30(-3.12%)
Mar 21, 2014 10.70 10.73 9.600 9.600 56,051 -0.96(-9.09%)
Mar 20, 2014 10.42 10.70 10.40 10.56 26,550 +0.09(+0.86%)
Mar 19, 2014 10.30 10.49 10.15 10.47 11,319 +0.12(+1.16%)
Mar 18, 2014 10.59 10.60 10.28 10.35 20,680 -0.16(-1.52%)
Mar 17, 2014 10.05 10.67 10.04 10.51 41,996 +0.56(+5.63%)
Mar 14, 2014 10.10 10.10 9.790 9.950 59,377 -0.09(-0.90%)
Mar 13, 2014 9.660 10.49 9.460 10.04 121,186 +0.64(+6.81%)
Mar 12, 2014 9.500 9.500 8.810 9.400 134,360 -0.18(-1.86%)
Mar 11, 2014 11.15 11.16 9.300 9.579 180,940 -1.53(-13.78%)
Mar 10, 2014 11.34 11.35 11.00 11.11 57,141 -0.23(-2.03%)
Mar 07, 2014 11.74 11.78 11.25 11.34 65,965 -0.32(-2.75%)
Mar 06, 2014 11.18 11.85 11.18 11.66 120,852 +0.46(+4.12%)
Mar 05, 2014 10.64 11.21 10.64 11.20 41,379 +0.57(+5.36%)
Mar 04, 2014 10.54 10.71 10.34 10.63 41,977 +0.12(+1.14%)
Mar 03, 2014 10.64 10.70 10.14 10.51 83,142 -0.24(-2.23%)
Feb 28, 2014 10.31 10.75 10.24 10.75 42,642 +0.49(+4.78%)
Feb 27, 2014 10.48 10.60 10.24 10.26 49,667 -0.22(-2.10%)
Feb 26, 2014 9.880 10.48 9.870 10.48 128,914 +0.63(+6.40%)
Feb 25, 2014 9.200 9.850 9.200 9.850 125,671 +0.63(+6.83%)
Feb 24, 2014 9.350 9.350 9.180 9.220 32,498 -0.06(-0.65%)
Feb 21, 2014 9.200 9.280 9.050 9.280 19,496 +0.15(+1.64%)
Feb 20, 2014 9.100 9.160 8.730 9.130 49,945 +0.12(+1.33%)
Feb 19, 2014 9.240 9.530 9.010 9.010 122,603 -0.26(-2.80%)
Feb 18, 2014 9.400 9.690 9.120 9.270 117,537 +0.30(+3.34%)
Feb 14, 2014 8.750 8.970 8.970 8.970 93,700 +0.29(+3.34%)
Feb 13, 2014 8.590 8.700 8.480 8.680 27,885 +0.09(+1.05%)
Feb 12, 2014 8.240 8.630 8.170 8.590 52,985 +0.45(+5.53%)
Feb 11, 2014 8.100 8.210 8.080 8.140 54,353 +0.06(+0.74%)
Feb 10, 2014 8.100 8.200 8.050 8.080 59,731 +0.18(+2.28%)
Feb 07, 2014 7.690 7.920 7.580 7.900 33,454 +0.26(+3.41%)
Feb 06, 2014 7.400 7.680 7.370 7.639 38,643 +0.20(+2.68%)
Feb 05, 2014 7.310 7.440 7.060 7.440 21,627 +0.06(+0.81%)
Feb 04, 2014 7.550 7.550 7.110 7.380 31,825 -0.15(-1.99%)
Feb 03, 2014 7.820 7.980 7.470 7.530 36,892 -0.36(-4.56%)
Jan 31, 2014 7.900 8.000 7.820 7.890 22,308 -0.02(-0.25%)
Jan 30, 2014 7.840 7.960 7.780 7.910 21,744 +0.03(+0.38%)
Jan 29, 2014 8.060 8.230 7.760 7.880 52,870 -0.08(-1.01%)
Jan 28, 2014 7.570 8.010 7.570 7.960 38,433 +0.36(+4.74%)
Jan 27, 2014 7.610 7.640 7.320 7.600 49,176 +0.03(+0.45%)
Jan 24, 2014 7.850 7.850 7.400 7.566 95,893 -0.22(-2.88%)
Jan 23, 2014 8.240 8.280 7.410 7.790 253,530 -0.37(-4.53%)
Jan 22, 2014 8.120 8.360 8.050 8.160 183,699 +0.23(+2.90%)
Jan 21, 2014 7.020 8.000 6.950 7.930 177,437 +1.16(+17.13%)
Jan 17, 2014 6.760 6.770 6.770 6.770 86,300 +0.02(+0.30%)
Jan 16, 2014 6.380 6.760 6.310 6.750 89,889 +0.44(+6.97%)
Jan 15, 2014 6.310 6.320 6.080 6.310 72,291 +0.06(+0.96%)
Jan 14, 2014 6.330 6.410 6.230 6.250 64,757 -0.08(-1.26%)
Jan 13, 2014 6.420 6.480 6.238 6.330 36,620 -0.02(-0.31%)
Jan 10, 2014 6.420 6.490 6.200 6.350 43,128 -0.10(-1.55%)
Jan 09, 2014 6.720 6.800 6.450 6.450 39,684 -0.27(-4.02%)
Jan 08, 2014 6.580 6.750 6.580 6.720 28,529 +0.10(+1.51%)
Jan 07, 2014 6.820 6.900 6.540 6.620 73,348 -0.21(-3.08%)
Jan 06, 2014 6.250 7.150 6.200 6.830 125,247 +0.68(+11.06%)
Jan 03, 2014 5.770 6.310 5.770 6.150 103,496 +0.34(+5.85%)
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.