Energy Fuels Inc (NY: UUUU )

7.800 USD -0.060 (-0.76%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 7.630 7.770 7.410 7.550 29,332 -0.01(-0.12%)
Jul 30, 2014 7.480 7.609 7.350 7.559 10,311 +0.11(+1.46%)
Jul 29, 2014 7.650 7.650 7.390 7.450 10,442 -0.20(-2.61%)
Jul 28, 2014 7.700 7.700 7.490 7.650 22,307 +0.00(+0.00%)
Jul 25, 2014 7.650 7.797 7.580 7.650 13,315 -0.13(-1.67%)
Jul 24, 2014 7.830 7.850 7.730 7.780 8,056 -0.02(-0.26%)
Jul 23, 2014 7.910 7.910 7.610 7.800 19,227 +0.02(+0.26%)
Jul 22, 2014 7.410 7.890 7.410 7.780 23,029 +0.35(+4.71%)
Jul 21, 2014 7.180 7.550 7.010 7.430 20,333 +0.20(+2.77%)
Jul 18, 2014 7.260 7.300 7.100 7.230 8,730 -0.09(-1.23%)
Jul 17, 2014 7.200 7.450 7.100 7.320 23,652 +0.07(+0.97%)
Jul 16, 2014 6.890 7.289 6.890 7.250 83,878 +0.23(+3.28%)
Jul 15, 2014 7.180 7.200 6.850 7.020 12,550 -0.16(-2.23%)
Jul 14, 2014 7.160 7.210 6.780 7.180 34,324 +0.02(+0.28%)
Jul 11, 2014 7.300 7.500 7.110 7.160 21,337 -0.14(-1.92%)
Jul 10, 2014 7.450 7.510 7.280 7.300 26,375 -0.19(-2.54%)
Jul 09, 2014 7.520 7.570 7.370 7.490 42,457 -0.16(-2.09%)
Jul 08, 2014 7.700 7.840 7.420 7.650 48,844 -0.04(-0.52%)
Jul 07, 2014 7.770 7.930 7.610 7.690 26,329 -0.08(-1.03%)
Jul 03, 2014 7.810 7.770 7.770 7.770 40,500 +0.02(+0.26%)
Jul 02, 2014 7.620 7.950 7.620 7.750 81,262 +0.23(+3.06%)
Jul 01, 2014 7.492 7.600 7.490 7.520 7,280 +0.04(+0.53%)
Jun 30, 2014 7.510 7.630 7.175 7.480 61,661 -0.51(-6.38%)
Jun 27, 2014 7.410 7.990 7.200 7.990 91,911 +0.66(+9.00%)
Jun 26, 2014 7.100 7.383 7.080 7.330 15,421 +0.09(+1.24%)
Jun 25, 2014 7.260 7.280 7.130 7.240 8,697 +0.02(+0.28%)
Jun 24, 2014 7.280 7.300 7.171 7.220 17,942 -0.09(-1.23%)
Jun 23, 2014 7.390 7.390 7.160 7.310 17,011 +0.02(+0.27%)
Jun 20, 2014 7.150 7.340 7.150 7.290 21,316 +0.10(+1.39%)
Jun 19, 2014 7.080 7.273 7.040 7.190 20,601 +0.03(+0.42%)
Jun 18, 2014 7.350 7.350 7.160 7.160 9,932 -0.21(-2.85%)
Jun 17, 2014 7.400 7.400 7.240 7.370 17,773 -0.04(-0.54%)
Jun 16, 2014 7.550 7.550 7.010 7.410 39,075 -0.19(-2.50%)
Jun 13, 2014 7.300 7.600 7.110 7.600 53,605 +0.31(+4.25%)
Jun 12, 2014 6.950 7.290 6.920 7.290 37,439 +0.29(+4.14%)
Jun 11, 2014 7.010 7.030 6.900 7.000 63,897 +0.00(+0.00%)
Jun 10, 2014 7.180 7.180 6.950 7.000 77,043 -0.19(-2.64%)
Jun 06, 2014 7.150 7.240 6.900 7.190 33,470 -0.05(-0.69%)
Jun 05, 2014 7.550 7.570 7.050 7.240 38,571 -0.35(-4.61%)
Jun 04, 2014 7.370 7.650 7.370 7.590 27,791 +0.09(+1.20%)
Jun 03, 2014 7.780 7.780 7.460 7.500 23,662 -0.28(-3.60%)
Jun 02, 2014 8.000 8.000 7.450 7.780 24,370 -0.22(-2.75%)
May 30, 2014 8.090 8.100 7.730 8.000 91,682 -0.10(-1.23%)
May 29, 2014 8.000 8.180 7.970 8.100 44,139 +0.15(+1.89%)
May 28, 2014 7.940 8.016 7.760 7.950 45,953 +0.11(+1.40%)
May 27, 2014 7.640 7.980 7.600 7.840 26,418 +0.19(+2.48%)
May 23, 2014 7.220 7.650 7.650 7.650 45,900 +0.56(+7.90%)
May 22, 2014 7.040 7.110 6.980 7.090 16,685 +0.13(+1.87%)
May 21, 2014 6.870 7.110 6.800 6.960 15,613 +0.18(+2.65%)
May 20, 2014 6.750 6.780 6.680 6.780 7,827 +0.03(+0.44%)
May 19, 2014 6.750 6.900 6.750 6.750 28,077 +0.05(+0.75%)
May 16, 2014 6.980 6.980 6.620 6.700 52,207 -0.10(-1.46%)
May 15, 2014 6.850 6.850 6.680 6.800 22,769 -0.05(-0.74%)
May 14, 2014 6.890 6.890 6.791 6.850 20,552 -0.03(-0.44%)
May 13, 2014 6.970 6.970 6.670 6.880 67,914 +0.06(+0.88%)
May 12, 2014 6.800 6.900 6.720 6.820 27,717 +0.04(+0.59%)
May 09, 2014 6.890 6.950 6.720 6.780 49,033 -0.24(-3.42%)
May 08, 2014 7.120 7.122 6.955 7.020 26,529 -0.10(-1.40%)
May 07, 2014 7.320 7.380 7.060 7.120 17,207 -0.14(-1.93%)
May 06, 2014 7.530 7.670 7.210 7.260 62,714 -0.34(-4.47%)
May 05, 2014 7.990 8.010 7.590 7.600 31,467 -0.34(-4.28%)
May 02, 2014 7.680 7.960 7.540 7.940 23,762 +0.20(+2.58%)
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.