Energy Fuels Inc (NY: UUUU )

8.258 USD +0.458 (+5.88%)
Streaming Delayed Price Updated: 1:13 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 1.760 1.800 1.710 1.780 186,606 +0.03(+1.71%)
Jul 28, 2017 1.720 1.780 1.700 1.750 207,115 +0.03(+1.74%)
Jul 27, 2017 1.780 1.789 1.719 1.720 215,604 -0.03(-1.71%)
Jul 26, 2017 1.730 1.780 1.700 1.750 174,800 +0.02(+1.16%)
Jul 25, 2017 1.710 1.750 1.690 1.730 185,483 +0.04(+2.67%)
Jul 24, 2017 1.700 1.740 1.661 1.685 180,642 -0.00(-0.30%)
Jul 21, 2017 1.750 1.757 1.680 1.690 184,880 -0.05(-2.87%)
Jul 20, 2017 1.850 1.850 1.730 1.740 340,773 -0.08(-4.40%)
Jul 19, 2017 1.740 1.870 1.736 1.820 763,085 +0.10(+5.81%)
Jul 18, 2017 1.760 1.780 1.670 1.720 275,457 -0.07(-3.91%)
Jul 17, 2017 1.650 1.800 1.650 1.790 760,567 +0.14(+8.48%)
Jul 14, 2017 1.650 1.680 1.650 1.650 91,319 +0.01(+0.61%)
Jul 13, 2017 1.630 1.650 1.610 1.640 115,666 +0.01(+0.61%)
Jul 12, 2017 1.630 1.652 1.620 1.630 99,856 -0.01(-0.61%)
Jul 11, 2017 1.680 1.680 1.620 1.640 182,116 -0.02(-1.20%)
Jul 10, 2017 1.580 1.690 1.540 1.660 876,993 +0.08(+5.06%)
Jul 07, 2017 1.620 1.620 1.580 1.580 77,214 -0.04(-2.77%)
Jul 06, 2017 1.660 1.660 1.600 1.625 120,407 -0.00(-0.31%)
Jul 05, 2017 1.600 1.640 1.600 1.630 113,966 +0.03(+1.87%)
Jul 03, 2017 1.600 1.640 1.570 1.600 66,324 +0.01(+0.63%)
Jun 30, 2017 1.630 1.640 1.580 1.590 174,504 -0.01(-0.63%)
Jun 29, 2017 1.560 1.640 1.560 1.600 323,772 +0.04(+2.56%)
Jun 28, 2017 1.620 1.650 1.550 1.560 137,718 -0.06(-3.70%)
Jun 27, 2017 1.680 1.690 1.600 1.620 179,182 -0.06(-3.57%)
Jun 26, 2017 1.600 1.680 1.590 1.680 112,060 +0.10(+6.33%)
Jun 23, 2017 1.520 1.590 1.520 1.580 92,201 +0.06(+3.95%)
Jun 22, 2017 1.510 1.550 1.498 1.520 46,140 +0.04(+2.70%)
Jun 21, 2017 1.460 1.550 1.460 1.480 94,535 -0.01(-0.67%)
Jun 20, 2017 1.520 1.560 1.480 1.490 247,101 -0.06(-3.87%)
Jun 19, 2017 1.540 1.620 1.540 1.550 66,832 -0.01(-0.64%)
Jun 16, 2017 1.540 1.580 1.530 1.560 109,776 +0.01(+0.65%)
Jun 15, 2017 1.550 1.593 1.550 1.550 53,762 -0.03(-1.90%)
Jun 14, 2017 1.640 1.640 1.570 1.580 42,817 -0.02(-1.25%)
Jun 13, 2017 1.530 1.630 1.530 1.600 63,025 +0.07(+4.58%)
Jun 12, 2017 1.610 1.650 1.520 1.530 133,595 -0.08(-4.97%)
Jun 09, 2017 1.620 1.660 1.600 1.610 136,528 +0.00(+0.00%)
Jun 08, 2017 1.540 1.640 1.539 1.610 152,119 +0.07(+4.55%)
Jun 07, 2017 1.500 1.540 1.490 1.540 117,511 +0.03(+1.99%)
Jun 06, 2017 1.540 1.545 1.500 1.510 110,805 -0.04(-2.58%)
Jun 05, 2017 1.540 1.580 1.540 1.550 57,216 +0.01(+0.75%)
Jun 02, 2017 1.500 1.575 1.500 1.538 154,214 +0.03(+1.88%)
Jun 01, 2017 1.550 1.640 1.510 1.510 281,785 -0.05(-3.21%)
May 31, 2017 1.580 1.610 1.550 1.560 141,859 -0.04(-2.50%)
May 30, 2017 1.600 1.640 1.590 1.600 124,077 +0.00(+0.00%)
May 26, 2017 1.550 1.610 1.550 1.600 195,454 +0.05(+3.23%)
May 25, 2017 1.600 1.640 1.550 1.550 485,752 -0.06(-3.73%)
May 24, 2017 1.650 1.680 1.590 1.610 223,157 -0.06(-3.59%)
May 23, 2017 1.670 1.700 1.650 1.670 77,268 +0.00(+0.00%)
May 22, 2017 1.680 1.750 1.670 1.670 67,882 -0.01(-0.60%)
May 19, 2017 1.630 1.700 1.630 1.680 142,224 +0.05(+3.07%)
May 18, 2017 1.590 1.650 1.580 1.630 131,676 +0.01(+0.62%)
May 17, 2017 1.700 1.700 1.601 1.620 225,078 -0.06(-3.57%)
May 16, 2017 1.690 1.740 1.660 1.680 175,388 +0.00(+0.00%)
May 15, 2017 1.740 1.775 1.650 1.680 237,392 -0.04(-2.33%)
May 12, 2017 1.670 1.755 1.670 1.720 162,571 +0.05(+2.99%)
May 11, 2017 1.670 1.710 1.650 1.670 376,006 +0.00(+0.00%)
May 10, 2017 1.660 1.780 1.660 1.670 270,380 -0.02(-1.18%)
May 09, 2017 1.740 1.800 1.670 1.690 230,893 -0.04(-2.31%)
May 08, 2017 1.550 1.750 1.550 1.730 232,646 +0.13(+8.12%)
May 05, 2017 1.560 1.620 1.550 1.600 342,009 +0.06(+3.90%)
May 04, 2017 1.650 1.650 1.530 1.540 555,503 -0.13(-7.78%)
May 03, 2017 1.730 1.740 1.650 1.670 369,808 -0.06(-3.47%)
May 02, 2017 1.810 1.820 1.720 1.730 328,356 -0.06(-3.35%)
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.