Energy Fuels Inc (NY: UUUU )

5.340 USD +0.230 (+4.50%)
Official Closing Price Updated: 8:00 PM EDT, Jul 26, 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%)
May 01, 2014 7.660 7.760 7.540 7.740 13,143 -0.00(-0.01%)
Apr 30, 2014 7.990 7.990 7.690 7.740 32,924 -0.27(-3.36%)
Apr 29, 2014 8.120 8.200 7.940 8.010 30,851 -0.16(-1.96%)
Apr 28, 2014 8.380 8.555 8.160 8.170 42,968 -0.28(-3.31%)
Apr 25, 2014 8.310 8.540 8.270 8.450 38,728 +0.06(+0.72%)
Apr 24, 2014 8.410 8.500 8.251 8.390 18,238 -0.16(-1.87%)
Apr 23, 2014 8.620 8.690 8.220 8.550 31,218 -0.21(-2.40%)
Apr 22, 2014 8.890 8.890 8.650 8.760 20,359 -0.12(-1.35%)
Apr 21, 2014 8.071 8.930 8.071 8.880 61,251 +0.76(+9.36%)
Apr 17, 2014 8.000 8.120 8.120 8.120 58,700 +0.10(+1.25%)
Apr 16, 2014 8.100 8.100 7.820 8.020 60,287 -0.10(-1.23%)
Apr 15, 2014 8.360 8.360 7.990 8.120 32,874 -0.19(-2.29%)
Apr 14, 2014 8.460 8.560 8.230 8.310 37,553 -0.19(-2.24%)
Apr 11, 2014 8.450 8.680 8.390 8.500 24,507 -0.15(-1.73%)
Apr 10, 2014 8.910 9.100 8.600 8.650 28,099 -0.32(-3.57%)
Apr 09, 2014 8.340 9.100 8.340 8.970 40,074 +0.62(+7.43%)
Apr 08, 2014 8.620 8.690 8.350 8.350 22,025 -0.19(-2.22%)
Apr 07, 2014 9.190 9.230 8.480 8.540 88,725 -0.56(-6.15%)
Apr 04, 2014 9.300 9.460 9.100 9.100 23,589 -0.13(-1.41%)
Apr 03, 2014 9.300 9.300 9.130 9.230 21,408 -0.08(-0.86%)
Apr 02, 2014 9.210 9.550 9.190 9.310 29,894 -0.46(-4.71%)
Apr 01, 2014 9.250 9.870 9.160 9.770 34,942 +0.77(+8.56%)
Mar 31, 2014 9.500 9.550 9.000 9.000 38,669 -0.45(-4.76%)
Mar 28, 2014 9.430 9.700 9.380 9.450 15,899 +0.00(+0.00%)
Mar 27, 2014 9.630 9.650 9.350 9.450 18,854 -0.21(-2.17%)
Mar 26, 2014 9.890 10.00 9.650 9.660 24,134 -0.32(-3.21%)
Mar 25, 2014 9.250 10.05 9.250 9.980 34,747 +0.68(+7.31%)
Mar 24, 2014 9.510 9.660 8.970 9.300 73,965 -0.30(-3.12%)
Mar 21, 2014 10.70 10.73 9.600 9.600 56,051 -0.96(-9.09%)
Mar 20, 2014 10.42 10.70 10.40 10.56 26,550 +0.09(+0.86%)
Mar 19, 2014 10.30 10.49 10.15 10.47 11,319 +0.12(+1.16%)
Mar 18, 2014 10.59 10.60 10.28 10.35 20,680 -0.16(-1.52%)
Mar 17, 2014 10.05 10.67 10.04 10.51 41,996 +0.56(+5.63%)
Mar 14, 2014 10.10 10.10 9.790 9.950 59,377 -0.09(-0.90%)
Mar 13, 2014 9.660 10.49 9.460 10.04 121,186 +0.64(+6.81%)
Mar 12, 2014 9.500 9.500 8.810 9.400 134,360 -0.18(-1.86%)
Mar 11, 2014 11.15 11.16 9.300 9.579 180,940 -1.53(-13.78%)
Mar 10, 2014 11.34 11.35 11.00 11.11 57,141 -0.23(-2.03%)
Mar 07, 2014 11.74 11.78 11.25 11.34 65,965 -0.32(-2.75%)
Mar 06, 2014 11.18 11.85 11.18 11.66 120,852 +0.46(+4.12%)
Mar 05, 2014 10.64 11.21 10.64 11.20 41,379 +0.57(+5.36%)
Mar 04, 2014 10.54 10.71 10.34 10.63 41,977 +0.12(+1.14%)
Mar 03, 2014 10.64 10.70 10.14 10.51 83,142 -0.24(-2.23%)
Feb 28, 2014 10.31 10.75 10.24 10.75 42,642 +0.49(+4.78%)
Feb 27, 2014 10.48 10.60 10.24 10.26 49,667 -0.22(-2.10%)
Feb 26, 2014 9.880 10.48 9.870 10.48 128,914 +0.63(+6.40%)
Feb 25, 2014 9.200 9.850 9.200 9.850 125,671 +0.63(+6.83%)
Feb 24, 2014 9.350 9.350 9.180 9.220 32,498 -0.06(-0.65%)
Feb 21, 2014 9.200 9.280 9.050 9.280 19,496 +0.15(+1.64%)
Feb 20, 2014 9.100 9.160 8.730 9.130 49,945 +0.12(+1.33%)
Feb 19, 2014 9.240 9.530 9.010 9.010 122,603 -0.26(-2.80%)
Feb 18, 2014 9.400 9.690 9.120 9.270 117,537 +0.30(+3.34%)
Feb 14, 2014 8.750 8.970 8.970 8.970 93,700 +0.29(+3.34%)
Feb 13, 2014 8.590 8.700 8.480 8.680 27,885 +0.09(+1.05%)
Feb 12, 2014 8.240 8.630 8.170 8.590 52,985 +0.45(+5.53%)
Feb 11, 2014 8.100 8.210 8.080 8.140 54,353 +0.06(+0.74%)
Feb 10, 2014 8.100 8.200 8.050 8.080 59,731 +0.18(+2.28%)
Feb 07, 2014 7.690 7.920 7.580 7.900 33,454 +0.26(+3.41%)
Feb 06, 2014 7.400 7.680 7.370 7.639 38,643 +0.20(+2.68%)
Feb 05, 2014 7.310 7.440 7.060 7.440 21,627 +0.06(+0.81%)
Feb 04, 2014 7.550 7.550 7.110 7.380 31,825 -0.15(-1.99%)
Feb 03, 2014 7.820 7.980 7.470 7.530 36,892 -0.36(-4.56%)
Jan 31, 2014 7.900 8.000 7.820 7.890 22,308 -0.02(-0.25%)
Jan 30, 2014 7.840 7.960 7.780 7.910 21,744 +0.03(+0.38%)
Jan 29, 2014 8.060 8.230 7.760 7.880 52,870 -0.08(-1.01%)
Jan 28, 2014 7.570 8.010 7.570 7.960 38,433 +0.36(+4.74%)
Jan 27, 2014 7.610 7.640 7.320 7.600 49,176 +0.03(+0.45%)
Jan 24, 2014 7.850 7.850 7.400 7.566 95,893 -0.22(-2.88%)
Jan 23, 2014 8.240 8.280 7.410 7.790 253,530 -0.37(-4.53%)
Jan 22, 2014 8.120 8.360 8.050 8.160 183,699 +0.23(+2.90%)
Jan 21, 2014 7.020 8.000 6.950 7.930 177,437 +1.16(+17.13%)
Jan 17, 2014 6.760 6.770 6.770 6.770 86,300 +0.02(+0.30%)
Jan 16, 2014 6.380 6.760 6.310 6.750 89,889 +0.44(+6.97%)
Jan 15, 2014 6.310 6.320 6.080 6.310 72,291 +0.06(+0.96%)
Jan 14, 2014 6.330 6.410 6.230 6.250 64,757 -0.08(-1.26%)
Jan 13, 2014 6.420 6.480 6.238 6.330 36,620 -0.02(-0.31%)
Jan 10, 2014 6.420 6.490 6.200 6.350 43,128 -0.10(-1.55%)
Jan 09, 2014 6.720 6.800 6.450 6.450 39,684 -0.27(-4.02%)
Jan 08, 2014 6.580 6.750 6.580 6.720 28,529 +0.10(+1.51%)
Jan 07, 2014 6.820 6.900 6.540 6.620 73,348 -0.21(-3.08%)
Jan 06, 2014 6.250 7.150 6.200 6.830 125,247 +0.68(+11.06%)
Jan 03, 2014 5.770 6.310 5.770 6.150 103,496 +0.34(+5.85%)
Jan 02, 2014 5.770 5.835 5.750 5.810 20,854 +0.11(+1.93%)
Dec 31, 2013 5.810 5.700 5.700 5.700 72,800 -0.07(-1.20%)
Dec 30, 2013 5.640 5.769 5.640 5.769 54,580 +0.16(+2.83%)
Dec 27, 2013 5.640 5.850 5.600 5.610 95,260 -0.26(-4.43%)
Dec 26, 2013 5.650 6.000 5.650 5.870 23,795 +0.23(+4.08%)
Dec 24, 2013 5.660 5.660 5.600 5.640 17,904 -0.02(-0.35%)
Dec 23, 2013 5.570 5.660 5.482 5.660 41,769 +0.18(+3.28%)
Dec 20, 2013 5.450 5.520 5.410 5.480 59,749 +0.03(+0.55%)
Dec 19, 2013 5.500 5.540 5.360 5.450 84,349 -0.01(-0.21%)
Dec 18, 2013 5.550 5.550 5.390 5.462 85,501 -0.05(-0.88%)
Dec 17, 2013 5.650 5.650 5.500 5.510 33,758 -0.14(-2.48%)
Dec 16, 2013 5.610 5.684 5.590 5.650 33,630 +0.04(+0.71%)
Dec 13, 2013 5.540 5.620 5.500 5.610 30,799 +0.11(+2.00%)
Dec 12, 2013 5.550 5.550 5.460 5.500 35,562 -0.01(-0.18%)
Dec 11, 2013 5.440 5.580 5.440 5.510 56,406 +0.00(+0.00%)
Dec 10, 2013 5.520 5.600 5.500 5.510 60,164 -0.02(-0.36%)
Dec 09, 2013 5.590 5.590 5.510 5.530 17,800 -0.08(-1.41%)
Dec 06, 2013 5.480 5.640 5.480 5.609 16,632 +0.09(+1.61%)
Dec 05, 2013 5.580 5.660 5.420 5.520 28,661 -0.13(-2.30%)
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.