Energy Fuels Inc (NY: UUUU )

5.180 USD +0.040 (+0.78%)
Streaming Delayed Price Updated: 3:39 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 4.850 4.980 4.800 4.980 11,017 +0.11(+2.26%)
Feb 26, 2015 4.940 4.940 4.880 4.870 8,403 -0.07(-1.42%)
Feb 25, 2015 4.820 4.970 4.820 4.940 12,487 +0.03(+0.61%)
Feb 24, 2015 4.920 4.920 4.780 4.910 10,844 +0.03(+0.61%)
Feb 23, 2015 4.940 4.950 4.790 4.880 33,654 -0.07(-1.41%)
Feb 20, 2015 5.132 5.150 4.940 4.950 17,345 -0.22(-4.26%)
Feb 19, 2015 5.180 5.254 5.160 5.170 11,985 -0.01(-0.19%)
Feb 18, 2015 5.280 5.300 5.039 5.180 23,683 -0.05(-0.96%)
Feb 17, 2015 4.900 5.340 4.900 5.230 63,763 +0.30(+6.09%)
Feb 13, 2015 4.960 4.930 4.930 4.930 15,200 -0.02(-0.40%)
Feb 12, 2015 4.930 5.010 4.900 4.950 17,038 -0.05(-1.00%)
Feb 11, 2015 5.010 5.020 4.910 5.000 7,565 +0.08(+1.63%)
Feb 10, 2015 5.100 5.130 4.920 4.920 10,557 -0.23(-4.47%)
Feb 09, 2015 5.180 5.340 5.150 5.150 24,300 -0.03(-0.58%)
Feb 06, 2015 5.200 5.310 5.040 5.180 65,724 +0.21(+4.23%)
Feb 05, 2015 4.670 4.970 4.670 4.970 15,687 +0.30(+6.42%)
Feb 04, 2015 4.770 4.770 4.580 4.670 17,141 -0.10(-2.10%)
Feb 03, 2015 4.550 4.780 4.536 4.770 35,997 +0.24(+5.30%)
Feb 02, 2015 4.620 4.620 4.510 4.530 14,309 -0.03(-0.66%)
Jan 30, 2015 4.650 4.650 4.520 4.560 5,444 -0.08(-1.72%)
Jan 29, 2015 4.800 4.930 4.610 4.640 32,333 -0.04(-0.85%)
Jan 28, 2015 4.700 4.700 4.660 4.680 13,857 -0.03(-0.64%)
Jan 27, 2015 4.640 4.730 4.620 4.710 22,682 +0.08(+1.73%)
Jan 26, 2015 4.500 4.710 4.500 4.630 12,743 +0.05(+1.09%)
Jan 23, 2015 4.780 4.780 4.540 4.580 27,846 -0.14(-3.07%)
Jan 22, 2015 4.830 4.830 4.660 4.725 26,999 -0.07(-1.36%)
Jan 21, 2015 4.720 4.850 4.650 4.790 28,461 -0.05(-1.03%)
Jan 20, 2015 4.630 4.860 4.555 4.840 72,394 +0.21(+4.54%)
Jan 16, 2015 4.590 4.670 4.500 4.630 19,736 +0.13(+2.89%)
Jan 15, 2015 4.770 4.770 4.500 4.500 32,850 -0.13(-2.81%)
Jan 14, 2015 5.010 5.010 4.500 4.630 67,414 -0.38(-7.58%)
Jan 13, 2015 5.290 5.290 5.000 5.010 91,818 -0.20(-3.84%)
Jan 12, 2015 5.400 5.400 5.150 5.210 56,135 -0.15(-2.80%)
Jan 09, 2015 5.250 5.360 5.250 5.360 20,539 +0.04(+0.75%)
Jan 08, 2015 5.450 5.500 5.260 5.320 67,522 -0.07(-1.30%)
Jan 07, 2015 5.570 5.570 5.370 5.390 38,108 +0.08(+1.51%)
Jan 06, 2015 5.390 5.500 5.310 5.310 114,760 -0.02(-0.38%)
Jan 05, 2015 6.020 6.082 5.080 5.330 157,373 -0.83(-13.47%)
Jan 02, 2015 6.230 6.250 6.030 6.160 8,653 -0.03(-0.48%)
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%)
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.