Energy Fuels Inc (NY: UUUU )

5.265 USD +0.235 (+4.67%)
Streaming Delayed Price Updated: 11:06 AM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 1.900 1.900 1.820 1.840 263,280 -0.05(-2.65%)
May 30, 2018 1.930 1.930 1.850 1.890 508,209 -0.01(-0.53%)
May 29, 2018 1.950 1.960 1.895 1.900 233,952 -0.05(-2.56%)
May 25, 2018 1.950 1.950 1.950 0 -0.03(-1.52%)
May 24, 2018 1.990 2.040 1.970 1.980 332,210 -0.01(-0.50%)
May 23, 2018 2.020 2.020 1.940 1.990 258,809 -0.02(-1.00%)
May 22, 2018 2.140 2.140 2.000 2.010 418,958 -0.11(-5.19%)
May 21, 2018 2.140 2.160 2.100 2.120 304,689 +0.04(+2.17%)
May 18, 2018 2.020 2.100 2.020 2.075 418,772 +0.07(+3.23%)
May 17, 2018 2.000 2.060 2.000 2.010 491,419 -0.01(-0.50%)
May 16, 2018 2.040 2.080 2.000 2.020 300,736 -0.01(-0.49%)
May 15, 2018 2.110 2.110 1.951 2.030 465,294 -0.06(-2.87%)
May 14, 2018 2.070 2.210 2.040 2.090 1,091,365 +0.05(+2.70%)
May 11, 2018 2.010 2.040 1.980 2.035 217,019 +0.03(+1.24%)
May 10, 2018 1.980 2.050 1.960 2.010 367,033 +0.04(+2.03%)
May 09, 2018 1.880 1.970 1.853 1.970 429,259 +0.12(+6.49%)
May 08, 2018 1.890 1.890 1.820 1.850 206,939 +0.01(+0.27%)
May 07, 2018 1.930 1.980 1.830 1.845 453,069 -0.08(-4.40%)
May 04, 2018 1.920 1.960 1.900 1.930 154,184 -0.01(-0.52%)
May 03, 2018 2.000 2.040 1.860 1.940 404,773 -0.03(-1.52%)
May 02, 2018 1.880 2.000 1.880 1.970 495,703 +0.11(+5.91%)
May 01, 2018 1.780 1.890 1.741 1.860 396,509 +0.06(+3.33%)
Apr 30, 2018 1.880 1.940 1.780 1.800 355,618 -0.08(-4.26%)
Apr 27, 2018 1.810 1.910 1.760 1.880 484,072 +0.07(+3.87%)
Apr 26, 2018 1.810 1.840 1.800 1.810 97,930 +0.00(+0.00%)
Apr 25, 2018 1.800 1.820 1.780 1.810 121,415 +0.00(+0.00%)
Apr 24, 2018 1.870 1.891 1.760 1.810 204,662 -0.03(-1.63%)
Apr 23, 2018 1.950 1.950 1.820 1.840 368,772 -0.10(-5.15%)
Apr 20, 2018 1.990 2.000 1.880 1.940 258,940 -0.07(-3.48%)
Apr 19, 2018 2.040 2.090 1.920 2.010 667,326 -0.01(-0.50%)
Apr 18, 2018 2.030 2.030 1.970 2.020 612,782 +0.05(+2.54%)
Apr 17, 2018 1.950 2.000 1.910 1.970 951,674 +0.03(+1.55%)
Apr 16, 2018 1.820 1.980 1.820 1.940 725,282 +0.12(+6.59%)
Apr 13, 2018 1.800 1.860 1.790 1.820 223,666 +0.03(+1.68%)
Apr 12, 2018 1.840 1.860 1.770 1.790 112,913 -0.05(-2.72%)
Apr 11, 2018 1.880 1.920 1.830 1.840 267,697 -0.03(-1.60%)
Apr 10, 2018 1.820 1.900 1.820 1.870 186,573 +0.03(+1.63%)
Apr 09, 2018 1.870 1.969 1.780 1.840 280,274 -0.04(-2.13%)
Apr 06, 2018 1.910 1.930 1.850 1.880 147,355 -0.03(-1.57%)
Apr 05, 2018 1.860 1.930 1.830 1.910 440,696 +0.04(+2.14%)
Apr 04, 2018 1.840 1.880 1.800 1.870 603,768 +0.02(+1.08%)
Apr 03, 2018 1.730 1.890 1.710 1.850 938,220 +0.12(+6.94%)
Apr 02, 2018 1.710 1.730 1.661 1.730 232,273 -0.01(-0.29%)
Mar 29, 2018 1.735 1.735 1.735 0 +0.19(+11.94%)
Mar 28, 2018 1.510 1.570 1.510 1.550 447,800 +0.03(+1.97%)
Mar 27, 2018 1.510 1.590 1.510 1.520 310,805 -0.01(-0.65%)
Mar 26, 2018 1.530 1.630 1.530 1.530 295,740 -0.08(-5.26%)
Mar 23, 2018 1.550 1.630 1.540 1.615 690,215 +0.09(+6.25%)
Mar 22, 2018 1.610 1.620 1.510 1.520 220,745 -0.10(-6.17%)
Mar 21, 2018 1.530 1.620 1.510 1.620 184,625 +0.11(+7.28%)
Mar 20, 2018 1.550 1.560 1.500 1.510 238,881 -0.02(-1.31%)
Mar 19, 2018 1.540 1.549 1.520 1.530 184,630 -0.02(-1.29%)
Mar 16, 2018 1.510 1.565 1.510 1.550 59,109 +0.03(+1.97%)
Mar 15, 2018 1.540 1.550 1.510 1.520 84,204 -0.02(-1.30%)
Mar 14, 2018 1.570 1.570 1.540 1.540 102,453 -0.03(-1.91%)
Mar 13, 2018 1.630 1.630 1.566 1.570 50,500 -0.04(-2.48%)
Mar 12, 2018 1.600 1.620 1.540 1.610 57,523 +0.03(+1.90%)
Mar 09, 2018 1.580 1.600 1.570 1.580 58,369 +0.00(+0.00%)
Mar 08, 2018 1.610 1.620 1.560 1.580 85,296 -0.03(-1.86%)
Mar 07, 2018 1.630 1.610 97,899 -0.01(-0.62%)
Mar 06, 2018 1.630 1.640 1.590 1.620 89,867 -0.01(-0.61%)
Mar 05, 2018 1.640 1.640 1.580 1.630 174,811 +0.00(+0.00%)
Mar 02, 2018 1.560 1.630 1.540 1.630 174,408 +0.07(+4.49%)
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.