Energy Fuels Inc (NY: UUUU )

8.270 USD -0.010 (-0.12%)
Official Closing Price Updated: 8:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 6.030 6.190 6.190 6.190 14,700 +0.14(+2.24%)
Dec 30, 2014 6.120 6.140 6.010 6.054 17,155 -0.17(-2.66%)
Dec 29, 2014 6.400 6.400 6.000 6.220 58,184 -0.15(-2.35%)
Dec 26, 2014 6.391 6.530 6.340 6.370 6,717 +0.10(+1.59%)
Dec 24, 2014 6.260 6.270 6.270 6.270 4,400 -0.04(-0.63%)
Dec 23, 2014 6.250 6.450 6.250 6.310 13,168 +0.02(+0.32%)
Dec 22, 2014 6.460 6.580 6.250 6.290 20,626 -0.24(-3.68%)
Dec 19, 2014 6.580 6.730 6.530 6.530 10,859 +0.01(+0.15%)
Dec 18, 2014 6.500 6.661 6.470 6.520 35,094 -0.05(-0.76%)
Dec 17, 2014 6.530 6.790 6.500 6.570 27,241 +0.01(+0.15%)
Dec 16, 2014 6.470 6.580 6.440 6.560 13,134 -0.01(-0.15%)
Dec 15, 2014 6.840 6.850 6.440 6.570 14,150 -0.17(-2.52%)
Dec 12, 2014 6.610 6.790 6.490 6.740 23,738 +0.21(+3.22%)
Dec 11, 2014 6.860 6.860 6.500 6.530 25,545 -0.38(-5.50%)
Dec 10, 2014 7.020 7.030 6.703 6.910 12,228 -0.09(-1.29%)
Dec 09, 2014 6.860 7.050 6.860 7.000 10,711 +0.10(+1.45%)
Dec 08, 2014 7.090 7.090 6.860 6.900 14,044 -0.28(-3.90%)
Dec 05, 2014 7.240 7.240 7.120 7.180 6,142 -0.07(-0.97%)
Dec 04, 2014 7.400 7.440 7.250 7.250 5,268 -0.20(-2.68%)
Dec 03, 2014 6.950 7.480 6.950 7.450 12,014 +0.39(+5.52%)
Dec 02, 2014 6.750 7.060 6.610 7.060 15,347 +0.28(+4.13%)
Dec 01, 2014 6.930 6.930 6.513 6.780 28,461 -0.22(-3.14%)
Nov 28, 2014 7.210 7.400 7.000 7.000 16,375 -0.41(-5.53%)
Nov 26, 2014 7.410 7.410 7.410 7.410 24,700 -0.13(-1.72%)
Nov 25, 2014 7.300 7.540 7.270 7.540 29,893 +0.25(+3.43%)
Nov 24, 2014 7.670 7.700 7.290 7.290 36,655 -0.21(-2.80%)
Nov 21, 2014 7.820 7.838 7.500 7.500 22,574 -0.22(-2.85%)
Nov 20, 2014 7.500 7.730 7.480 7.720 34,713 +0.21(+2.80%)
Nov 19, 2014 7.700 7.910 7.500 7.510 15,817 -0.39(-4.94%)
Nov 18, 2014 7.950 7.970 7.810 7.900 11,963 +0.03(+0.38%)
Nov 17, 2014 7.780 7.960 7.610 7.870 22,483 +0.08(+1.03%)
Nov 14, 2014 7.500 7.840 7.429 7.790 28,452 +0.44(+5.99%)
Nov 13, 2014 8.000 8.000 7.270 7.350 73,010 -0.35(-4.55%)
Nov 12, 2014 7.780 8.000 7.617 7.700 72,263 +0.12(+1.58%)
Nov 11, 2014 7.810 7.950 7.460 7.580 46,693 -0.09(-1.17%)
Nov 10, 2014 7.320 7.810 7.320 7.670 62,445 +0.67(+9.57%)
Nov 07, 2014 6.890 7.560 6.890 7.000 61,593 +0.15(+2.19%)
Nov 06, 2014 6.500 6.850 6.500 6.850 37,386 +0.46(+7.20%)
Nov 05, 2014 6.290 6.390 6.100 6.390 23,008 +0.27(+4.41%)
Nov 04, 2014 6.090 6.142 6.050 6.120 3,582 -0.07(-1.13%)
Nov 03, 2014 6.100 6.190 6.032 6.190 7,569 +0.05(+0.81%)
Oct 31, 2014 6.260 6.292 6.000 6.140 23,926 -0.13(-2.07%)
Oct 30, 2014 6.400 6.400 6.140 6.270 10,253 -0.09(-1.42%)
Oct 29, 2014 6.200 6.441 6.150 6.360 10,832 +0.17(+2.75%)
Oct 28, 2014 6.050 6.190 6.020 6.190 5,153 +0.14(+2.31%)
Oct 27, 2014 6.000 6.050 6.020 6.050 3,839 +0.03(+0.50%)
Oct 24, 2014 6.100 6.120 6.010 6.020 6,743 -0.06(-0.99%)
Oct 23, 2014 6.020 6.080 5.950 6.080 8,435 +0.04(+0.66%)
Oct 22, 2014 6.060 6.150 5.960 6.040 14,632 -0.14(-2.27%)
Oct 21, 2014 6.052 6.180 6.052 6.180 3,728 +0.11(+1.81%)
Oct 20, 2014 6.010 6.010 6.000 6.070 4,069 -0.06(-0.98%)
Oct 17, 2014 5.870 6.240 5.793 6.130 13,284 +0.14(+2.34%)
Oct 16, 2014 5.800 5.990 5.660 5.990 10,704 -0.01(-0.17%)
Oct 15, 2014 5.940 6.000 5.550 6.000 33,237 +0.06(+1.01%)
Oct 14, 2014 6.080 6.100 5.900 5.940 26,731 -0.16(-2.62%)
Oct 13, 2014 6.100 6.200 6.030 6.100 17,758 -0.06(-0.97%)
Oct 10, 2014 6.270 6.274 6.010 6.160 38,803 -0.21(-3.30%)
Oct 09, 2014 6.700 6.700 6.270 6.370 11,996 -0.34(-5.07%)
Oct 08, 2014 6.480 6.770 6.430 6.710 34,838 +0.06(+0.90%)
Oct 07, 2014 6.330 6.650 6.290 6.650 155,069 +0.23(+3.58%)
Oct 06, 2014 6.350 6.480 6.280 6.420 32,548 +0.08(+1.26%)
Oct 03, 2014 6.550 6.750 6.300 6.340 12,163 -0.23(-3.50%)
Oct 02, 2014 6.680 6.720 6.350 6.570 56,266 -0.04(-0.61%)
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.