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 (%)
Sep 30, 2016 1.600 1.620 1.560 1.590 182,252 +0.01(+0.63%)
Sep 29, 2016 1.550 1.600 1.540 1.580 267,057 +0.04(+2.60%)
Sep 28, 2016 1.520 1.560 1.500 1.540 267,435 +0.03(+1.99%)
Sep 27, 2016 1.530 1.566 1.500 1.510 454,936 -0.05(-3.21%)
Sep 26, 2016 1.620 1.620 1.560 1.560 377,502 -0.05(-3.11%)
Sep 23, 2016 1.610 1.670 1.610 1.610 189,291 -0.02(-1.23%)
Sep 22, 2016 1.690 1.700 1.620 1.630 375,226 -0.05(-2.98%)
Sep 21, 2016 1.700 1.710 1.671 1.680 388,490 +0.01(+0.60%)
Sep 20, 2016 1.700 1.700 1.660 1.670 348,877 +0.00(+0.00%)
Sep 19, 2016 1.650 1.700 1.650 1.670 305,158 +0.02(+1.21%)
Sep 16, 2016 1.700 1.740 1.630 1.650 1,190,759 -0.04(-2.37%)
Sep 15, 2016 1.890 1.890 1.650 1.690 3,358,413 -0.58(-25.55%)
Sep 14, 2016 2.320 2.320 2.210 2.270 78,200 +0.01(+0.44%)
Sep 13, 2016 2.260 2.270 2.240 2.260 146,845 -0.02(-0.88%)
Sep 12, 2016 2.290 2.330 2.260 2.280 55,155 -0.02(-0.87%)
Sep 09, 2016 2.330 2.390 2.280 2.300 159,067 -0.06(-2.54%)
Sep 08, 2016 2.360 2.380 2.320 2.360 89,271 +0.02(+0.85%)
Sep 07, 2016 2.370 2.390 2.330 2.340 53,367 -0.03(-1.27%)
Sep 06, 2016 2.340 2.410 2.340 2.370 92,725 +0.03(+1.28%)
Sep 02, 2016 2.350 2.340 2.340 2.340 32,300 +0.02(+0.86%)
Sep 01, 2016 2.310 2.349 2.300 2.320 54,576 +0.00(+0.00%)
Aug 31, 2016 2.430 2.430 2.280 2.320 118,210 -0.06(-2.52%)
Aug 30, 2016 2.290 2.430 2.270 2.380 228,029 +0.09(+3.93%)
Aug 29, 2016 2.300 2.300 2.270 2.290 58,168 +0.02(+0.88%)
Aug 26, 2016 2.300 2.310 2.250 2.270 84,681 +0.01(+0.45%)
Aug 25, 2016 2.310 2.310 2.250 2.260 63,457 +0.01(+0.44%)
Aug 24, 2016 2.340 2.341 2.250 2.250 184,590 -0.08(-3.43%)
Aug 23, 2016 2.380 2.410 2.310 2.330 176,403 -0.03(-1.27%)
Aug 22, 2016 2.550 2.550 2.300 2.360 249,265 -0.18(-7.09%)
Aug 19, 2016 2.560 2.560 2.490 2.540 127,320 -0.02(-0.78%)
Aug 18, 2016 2.460 2.580 2.450 2.560 234,482 +0.11(+4.49%)
Aug 17, 2016 2.450 2.480 2.400 2.450 154,322 +0.03(+1.24%)
Aug 16, 2016 2.400 2.450 2.365 2.420 155,001 +0.05(+2.11%)
Aug 15, 2016 2.340 2.460 2.330 2.370 149,566 +0.02(+0.85%)
Aug 12, 2016 2.490 2.540 2.350 2.350 346,601 -0.06(-2.49%)
Aug 11, 2016 2.240 2.430 2.230 2.410 387,887 +0.17(+7.59%)
Aug 10, 2016 2.270 2.270 2.230 2.240 77,109 +0.00(+0.00%)
Aug 09, 2016 2.230 2.260 2.230 2.240 56,176 +0.01(+0.45%)
Aug 08, 2016 2.180 2.260 2.180 2.230 141,131 +0.02(+0.90%)
Aug 05, 2016 2.190 2.220 2.180 2.210 129,056 +0.03(+1.38%)
Aug 04, 2016 2.230 2.230 2.180 2.180 90,246 -0.01(-0.46%)
Aug 03, 2016 2.220 2.220 2.180 2.190 88,958 +0.01(+0.46%)
Aug 02, 2016 2.260 2.280 2.180 2.180 153,314 -0.07(-3.11%)
Aug 01, 2016 2.240 2.290 2.210 2.250 147,221 +0.02(+0.90%)
Jul 29, 2016 2.180 2.240 2.180 2.230 158,164 +0.05(+2.29%)
Jul 28, 2016 2.250 2.257 2.180 2.180 138,756 -0.03(-1.36%)
Jul 27, 2016 2.250 2.250 2.180 2.210 107,231 +0.00(+0.00%)
Jul 26, 2016 2.230 2.244 2.186 2.210 90,208 +0.02(+0.91%)
Jul 25, 2016 2.250 2.270 2.190 2.190 157,880 -0.07(-3.10%)
Jul 22, 2016 2.270 2.270 2.190 2.260 164,820 +0.03(+1.35%)
Jul 21, 2016 2.250 2.280 2.210 2.230 114,942 +0.02(+0.90%)
Jul 20, 2016 2.210 2.260 2.170 2.210 232,645 +0.00(+0.00%)
Jul 19, 2016 2.260 2.260 2.200 2.210 156,983 -0.04(-1.78%)
Jul 18, 2016 2.320 2.320 2.240 2.250 198,862 -0.03(-1.32%)
Jul 15, 2016 2.350 2.350 2.280 2.280 174,975 -0.04(-1.72%)
Jul 14, 2016 2.320 2.380 2.310 2.320 154,524 +0.02(+0.87%)
Jul 13, 2016 2.330 2.380 2.275 2.300 117,921 -0.01(-0.43%)
Jul 12, 2016 2.300 2.350 2.250 2.310 231,263 +0.08(+3.59%)
Jul 11, 2016 2.260 2.380 2.220 2.230 304,752 -0.03(-1.33%)
Jul 08, 2016 2.220 2.300 2.230 2.260 208,026 +0.03(+1.35%)
Jul 07, 2016 2.260 2.282 2.195 2.230 117,311 +0.02(+0.90%)
Jul 06, 2016 2.250 2.290 2.200 2.210 205,096 -0.04(-1.78%)
Jul 05, 2016 2.400 2.430 2.230 2.250 177,652 -0.14(-5.86%)
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.