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 (%)
May 28, 2021 6.920 7.120 6.325 6.490 6,322,077 -0.32(-4.70%)
May 27, 2021 6.450 6.940 6.320 6.810 6,694,009 +0.43(+6.74%)
May 26, 2021 6.020 6.435 5.980 6.380 7,255,097 +0.56(+9.62%)
May 25, 2021 5.930 6.090 5.800 5.820 1,897,955 -0.09(-1.52%)
May 24, 2021 6.040 6.130 5.800 5.910 2,102,643 -0.16(-2.64%)
May 21, 2021 6.070 6.190 6.000 6.070 2,517,376 +0.00(+0.00%)
May 20, 2021 5.950 6.100 5.780 6.070 2,088,654 +0.12(+2.02%)
May 19, 2021 5.620 5.980 5.620 5.950 2,455,999 +0.06(+1.02%)
May 18, 2021 5.990 6.080 5.730 5.890 3,337,832 -0.05(-0.84%)
May 17, 2021 5.700 5.960 5.639 5.940 3,630,804 +0.24(+4.21%)
May 14, 2021 5.320 5.700 5.320 5.700 2,539,368 +0.45(+8.57%)
May 13, 2021 5.350 5.630 5.060 5.250 3,281,495 -0.16(-2.96%)
May 12, 2021 5.710 5.800 5.380 5.410 2,762,274 -0.34(-5.91%)
May 11, 2021 5.300 5.899 5.240 5.750 4,236,000 -0.11(-1.88%)
May 10, 2021 6.410 6.429 5.850 5.860 4,920,802 -0.41(-6.54%)
May 07, 2021 6.030 6.455 5.860 6.270 3,812,624 +0.30(+5.03%)
May 06, 2021 6.230 6.290 5.820 5.970 3,796,986 -0.20(-3.24%)
May 05, 2021 6.070 6.340 6.000 6.170 5,869,746 +0.29(+4.93%)
May 04, 2021 5.980 6.000 5.540 5.880 4,063,615 -0.24(-3.92%)
May 03, 2021 5.690 6.140 5.600 6.120 5,009,177 +0.61(+11.07%)
Apr 30, 2021 5.610 5.700 5.410 5.510 2,200,800 -0.06(-1.08%)
Apr 29, 2021 5.850 5.870 5.450 5.570 2,600,730 -0.12(-2.11%)
Apr 28, 2021 5.370 5.740 5.310 5.690 3,016,546 +0.28(+5.18%)
Apr 27, 2021 5.450 5.560 5.315 5.410 2,165,879 -0.03(-0.55%)
Apr 26, 2021 5.640 5.650 5.330 5.440 2,267,430 -0.10(-1.81%)
Apr 23, 2021 5.270 5.639 5.250 5.540 2,578,800 +0.27(+5.12%)
Apr 22, 2021 5.650 5.700 5.230 5.270 3,058,845 -0.26(-4.70%)
Apr 21, 2021 5.250 5.590 5.070 5.530 3,810,517 +0.30(+5.74%)
Apr 20, 2021 5.010 5.230 4.780 5.230 5,537,600 +0.09(+1.75%)
Apr 19, 2021 5.260 5.345 5.025 5.140 3,672,322 -0.15(-2.84%)
Apr 16, 2021 5.400 5.510 5.180 5.290 4,253,200 -0.30(-5.37%)
Apr 15, 2021 5.930 5.950 5.480 5.590 3,533,065 -0.18(-3.12%)
Apr 14, 2021 5.750 6.070 5.660 5.770 2,788,074 +0.00(+0.00%)
Apr 13, 2021 5.970 6.090 5.700 5.770 2,991,013 -0.20(-3.35%)
Apr 12, 2021 6.400 6.400 5.800 5.970 5,260,590 -0.57(-8.72%)
Apr 09, 2021 6.760 6.820 6.440 6.540 3,030,400 -0.31(-4.53%)
Apr 08, 2021 6.370 7.070 6.370 6.850 5,584,122 +0.51(+8.04%)
Apr 07, 2021 6.600 6.640 6.280 6.340 3,004,362 -0.20(-3.06%)
Apr 06, 2021 6.980 6.980 6.480 6.540 3,568,647 -0.31(-4.53%)
Apr 05, 2021 6.240 6.980 6.040 6.850 7,278,435 +0.87(+14.55%)
Apr 01, 2021 6.000 6.200 5.760 5.980 3,980,500 +0.30(+5.28%)
Mar 31, 2021 5.500 5.960 5.490 5.680 4,491,366 +0.30(+5.58%)
Mar 30, 2021 5.640 5.700 5.250 5.380 4,052,038 -0.31(-5.45%)
Mar 29, 2021 6.150 6.150 5.570 5.690 3,570,772 -0.41(-6.72%)
Mar 26, 2021 5.930 6.220 5.800 6.100 3,791,700 +0.31(+5.35%)
Mar 25, 2021 5.550 5.850 5.460 5.790 3,753,549 +0.08(+1.40%)
Mar 24, 2021 6.060 6.260 5.710 5.710 4,947,188 -0.27(-4.52%)
Mar 23, 2021 6.250 6.310 5.860 5.980 4,380,135 -0.20(-3.24%)
Mar 22, 2021 6.640 6.700 6.120 6.180 4,769,002 -0.34(-5.21%)
Mar 19, 2021 6.550 6.810 6.250 6.520 6,447,900 -0.05(-0.76%)
Mar 18, 2021 6.940 7.280 6.550 6.570 4,841,800 -0.57(-7.98%)
Mar 17, 2021 6.840 7.190 6.690 7.140 5,644,807 +0.09(+1.28%)
Mar 16, 2021 7.060 7.830 6.840 7.050 12,360,652 -0.13(-1.81%)
Mar 15, 2021 6.090 7.260 5.940 7.180 18,961,956 +1.26(+21.28%)
Mar 12, 2021 5.570 5.970 5.430 5.920 3,555,900 +0.19(+3.32%)
Mar 11, 2021 5.340 5.750 5.200 5.730 3,287,073 +0.49(+9.35%)
Mar 10, 2021 5.100 5.410 5.060 5.240 3,160,563 +0.11(+2.14%)
Mar 09, 2021 5.090 5.230 4.960 5.130 3,123,931 +0.23(+4.69%)
Mar 08, 2021 5.400 5.400 4.880 4.900 3,060,543 -0.37(-7.02%)
Mar 05, 2021 5.600 5.650 4.530 5.270 5,848,100 -0.10(-1.86%)
Mar 04, 2021 5.830 6.000 5.160 5.370 6,635,070 -0.49(-8.36%)
Mar 03, 2021 6.500 6.950 5.830 5.860 11,616,402 -0.33(-5.33%)
Mar 02, 2021 5.430 6.210 5.300 6.190 10,818,471 +1.00(+19.27%)
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.