Energy Fuels Inc (NY: UUUU )

8.900 USD -0.500 (-5.32%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 6.600 6.750 6.570 6.750 35,624 +0.10(+1.50%)
Sep 29, 2014 6.600 6.713 6.596 6.650 13,342 -0.01(-0.15%)
Sep 26, 2014 6.580 6.915 6.460 6.660 52,391 +0.05(+0.76%)
Sep 25, 2014 6.980 7.000 6.510 6.610 60,842 -0.38(-5.43%)
Sep 24, 2014 7.050 7.050 6.940 6.990 21,689 -0.06(-0.85%)
Sep 23, 2014 7.050 7.100 7.000 7.050 15,605 +0.00(+0.00%)
Sep 22, 2014 7.220 7.230 7.020 7.050 84,473 -0.28(-3.82%)
Sep 19, 2014 7.500 7.500 7.200 7.330 20,849 -0.14(-1.87%)
Sep 18, 2014 7.370 7.500 7.350 7.470 11,838 +0.15(+2.05%)
Sep 17, 2014 7.240 7.320 7.210 7.320 30,612 +0.02(+0.27%)
Sep 16, 2014 7.190 7.320 7.190 7.300 9,887 +0.05(+0.69%)
Sep 15, 2014 7.210 7.305 7.150 7.250 21,702 -0.05(-0.68%)
Sep 12, 2014 7.190 7.320 7.100 7.300 31,053 +0.09(+1.25%)
Sep 11, 2014 7.360 7.360 7.110 7.210 42,612 -0.11(-1.50%)
Sep 10, 2014 7.280 7.390 7.230 7.320 31,431 +0.12(+1.67%)
Sep 09, 2014 7.080 7.300 7.050 7.200 55,837 +0.20(+2.86%)
Sep 08, 2014 7.180 7.180 6.940 7.000 28,078 -0.30(-4.11%)
Sep 05, 2014 7.200 7.330 7.200 7.300 10,308 +0.04(+0.55%)
Sep 04, 2014 7.650 7.730 7.190 7.260 23,704 -0.40(-5.22%)
Sep 03, 2014 7.740 7.770 7.660 7.660 10,705 -0.03(-0.39%)
Sep 02, 2014 7.570 7.770 7.510 7.690 41,684 +0.04(+0.52%)
Aug 29, 2014 7.380 7.650 7.650 7.650 25,800 +0.21(+2.82%)
Aug 28, 2014 7.400 7.450 7.380 7.440 38,369 +0.03(+0.40%)
Aug 27, 2014 7.330 7.420 7.330 7.410 16,890 +0.08(+1.09%)
Aug 26, 2014 7.300 7.350 7.250 7.330 10,485 +0.04(+0.55%)
Aug 25, 2014 7.310 7.320 7.270 7.290 7,866 -0.07(-0.95%)
Aug 22, 2014 7.270 7.360 7.250 7.360 9,353 +0.04(+0.55%)
Aug 21, 2014 7.320 7.400 7.250 7.320 25,264 -0.09(-1.21%)
Aug 20, 2014 7.400 7.430 7.320 7.410 10,730 +0.00(+0.00%)
Aug 19, 2014 7.350 7.370 7.300 7.410 14,403 -0.03(-0.40%)
Aug 18, 2014 7.370 7.450 7.250 7.440 19,244 +0.06(+0.81%)
Aug 15, 2014 7.460 7.460 7.360 7.380 11,867 -0.07(-0.94%)
Aug 14, 2014 7.370 7.450 7.340 7.450 27,452 +0.04(+0.54%)
Aug 13, 2014 7.350 7.460 7.340 7.410 7,966 +0.07(+0.95%)
Aug 12, 2014 7.460 7.460 7.320 7.340 3,957 -0.13(-1.74%)
Aug 11, 2014 7.390 7.500 7.390 7.470 8,323 +0.04(+0.54%)
Aug 08, 2014 7.510 7.510 7.310 7.430 12,697 -0.10(-1.33%)
Aug 07, 2014 7.490 7.610 7.333 7.530 15,173 +0.00(+0.00%)
Aug 06, 2014 7.450 7.530 7.450 7.530 11,253 +0.08(+1.07%)
Aug 05, 2014 7.410 7.560 7.400 7.450 15,961 -0.11(-1.46%)
Aug 04, 2014 7.600 7.600 7.370 7.560 3,670 +0.02(+0.27%)
Aug 01, 2014 7.630 7.800 7.540 7.540 20,208 -0.01(-0.13%)
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%)
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.