Energy Fuels Inc (NY: UUUU )

6.370 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 1.735 1.735 1.735 0 +0.19(+11.94%)
Mar 28, 2018 1.510 1.570 1.510 1.550 447,800 +0.03(+1.97%)
Mar 27, 2018 1.510 1.590 1.510 1.520 310,805 -0.01(-0.65%)
Mar 26, 2018 1.530 1.630 1.530 1.530 295,740 -0.08(-5.26%)
Mar 23, 2018 1.550 1.630 1.540 1.615 690,215 +0.09(+6.25%)
Mar 22, 2018 1.610 1.620 1.510 1.520 220,745 -0.10(-6.17%)
Mar 21, 2018 1.530 1.620 1.510 1.620 184,625 +0.11(+7.28%)
Mar 20, 2018 1.550 1.560 1.500 1.510 238,881 -0.02(-1.31%)
Mar 19, 2018 1.540 1.549 1.520 1.530 184,630 -0.02(-1.29%)
Mar 16, 2018 1.510 1.565 1.510 1.550 59,109 +0.03(+1.97%)
Mar 15, 2018 1.540 1.550 1.510 1.520 84,204 -0.02(-1.30%)
Mar 14, 2018 1.570 1.570 1.540 1.540 102,453 -0.03(-1.91%)
Mar 13, 2018 1.630 1.630 1.566 1.570 50,500 -0.04(-2.48%)
Mar 12, 2018 1.600 1.620 1.540 1.610 57,523 +0.03(+1.90%)
Mar 09, 2018 1.580 1.600 1.570 1.580 58,369 +0.00(+0.00%)
Mar 08, 2018 1.610 1.620 1.560 1.580 85,296 -0.03(-1.86%)
Mar 07, 2018 1.630 1.610 97,899 -0.01(-0.62%)
Mar 06, 2018 1.630 1.640 1.590 1.620 89,867 -0.01(-0.61%)
Mar 05, 2018 1.640 1.640 1.580 1.630 174,811 +0.00(+0.00%)
Mar 02, 2018 1.560 1.630 1.540 1.630 174,408 +0.07(+4.49%)
Mar 01, 2018 1.510 1.560 1.490 1.560 203,544 +0.05(+3.31%)
Feb 28, 2018 1.530 1.530 1.500 1.510 134,539 -0.02(-1.31%)
Feb 27, 2018 1.600 1.600 1.520 1.530 114,394 -0.05(-3.16%)
Feb 26, 2018 1.590 1.600 1.540 1.580 172,923 -0.01(-0.63%)
Feb 23, 2018 1.560 1.610 1.530 1.590 145,372 +0.03(+1.92%)
Feb 22, 2018 1.590 1.590 1.530 1.560 66,418 +0.00(+0.00%)
Feb 21, 2018 1.590 1.590 1.550 1.560 113,761 +0.00(+0.00%)
Feb 20, 2018 1.660 1.660 1.560 1.560 290,776 -0.08(-4.88%)
Feb 16, 2018 1.640 1.640 1.640 0 -0.05(-2.96%)
Feb 15, 2018 1.700 1.750 1.650 1.690 104,319 -0.03(-1.46%)
Feb 14, 2018 1.650 1.719 1.604 1.715 204,940 +0.09(+5.21%)
Feb 13, 2018 1.640 1.650 1.610 1.630 155,210 -0.01(-0.31%)
Feb 12, 2018 1.630 1.640 1.570 1.635 126,443 +0.03(+1.87%)
Feb 09, 2018 1.600 1.620 1.520 1.605 175,902 +0.00(+0.31%)
Feb 08, 2018 1.620 1.640 1.590 1.600 136,619 -0.04(-2.44%)
Feb 07, 2018 1.620 1.650 1.600 1.640 208,327 +0.04(+2.50%)
Feb 06, 2018 1.530 1.640 1.500 1.600 270,972 +0.04(+2.56%)
Feb 05, 2018 1.550 1.590 1.533 1.560 143,438 +0.01(+0.32%)
Feb 02, 2018 1.620 1.640 1.550 1.555 191,507 -0.07(-4.01%)
Feb 01, 2018 1.620 1.690 1.610 1.620 211,249 +0.01(+0.31%)
Jan 31, 2018 1.570 1.630 1.550 1.615 241,912 +0.04(+2.87%)
Jan 30, 2018 1.620 1.720 1.615 1.570 365,169 -0.05(-3.09%)
Jan 29, 2018 1.600 1.680 1.600 1.620 179,167 +0.00(+0.00%)
Jan 26, 2018 1.670 1.670 1.620 1.620 181,414 -0.03(-1.82%)
Jan 25, 2018 1.720 1.720 1.650 1.650 192,524 -0.08(-4.62%)
Jan 24, 2018 1.670 1.730 1.670 1.730 161,960 +0.01(+0.87%)
Jan 23, 2018 1.670 1.720 1.660 1.715 86,274 +0.04(+2.08%)
Jan 22, 2018 1.650 1.690 1.600 1.680 189,222 +0.03(+1.82%)
Jan 19, 2018 1.640 1.690 1.630 1.650 141,936 +0.00(+0.00%)
Jan 18, 2018 1.730 1.730 1.640 1.650 169,432 -0.04(-2.37%)
Jan 17, 2018 1.700 1.760 1.680 1.690 223,943 +0.03(+1.81%)
Jan 16, 2018 1.760 1.800 1.640 1.660 517,947 -0.15(-8.29%)
Jan 12, 2018 1.810 1.810 1.810 0 +0.01(+0.56%)
Jan 11, 2018 1.830 1.830 1.784 1.800 141,363 -0.01(-0.83%)
Jan 10, 2018 1.770 1.820 1.740 1.815 222,055 +0.04(+2.54%)
Jan 09, 2018 1.870 1.870 1.760 1.770 240,113 -0.08(-4.32%)
Jan 08, 2018 1.900 1.930 1.840 1.850 272,052 -0.05(-2.63%)
Jan 05, 2018 1.900 1.960 1.880 1.900 271,370 +0.00(+0.00%)
Jan 04, 2018 1.900 1.910 1.820 1.900 315,199 +0.00(+0.00%)
Jan 03, 2018 1.940 1.940 1.830 1.900 173,023 -0.04(-2.06%)
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.