Energy Fuels Inc (NY: UUUU )

5.950 USD -0.020 (-0.34%)
Streaming Delayed Price Updated: 4:05 AM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 5.500 5.960 5.490 5.680 4,491,366 +0.30(+5.58%)
Mar 30, 2021 5.640 5.700 5.250 5.380 4,052,038 -0.31(-5.45%)
Mar 29, 2021 6.150 6.150 5.570 5.690 3,570,772 -0.41(-6.72%)
Mar 26, 2021 5.930 6.220 5.800 6.100 3,791,700 +0.31(+5.35%)
Mar 25, 2021 5.550 5.850 5.460 5.790 3,753,549 +0.08(+1.40%)
Mar 24, 2021 6.060 6.260 5.710 5.710 4,947,188 -0.27(-4.52%)
Mar 23, 2021 6.250 6.310 5.860 5.980 4,380,135 -0.20(-3.24%)
Mar 22, 2021 6.640 6.700 6.120 6.180 4,769,002 -0.34(-5.21%)
Mar 19, 2021 6.550 6.810 6.250 6.520 6,447,900 -0.05(-0.76%)
Mar 18, 2021 6.940 7.280 6.550 6.570 4,841,800 -0.57(-7.98%)
Mar 17, 2021 6.840 7.190 6.690 7.140 5,644,807 +0.09(+1.28%)
Mar 16, 2021 7.060 7.830 6.840 7.050 12,360,652 -0.13(-1.81%)
Mar 15, 2021 6.090 7.260 5.940 7.180 18,961,956 +1.26(+21.28%)
Mar 12, 2021 5.570 5.970 5.430 5.920 3,555,900 +0.19(+3.32%)
Mar 11, 2021 5.340 5.750 5.200 5.730 3,287,073 +0.49(+9.35%)
Mar 10, 2021 5.100 5.410 5.060 5.240 3,160,563 +0.11(+2.14%)
Mar 09, 2021 5.090 5.230 4.960 5.130 3,123,931 +0.23(+4.69%)
Mar 08, 2021 5.400 5.400 4.880 4.900 3,060,543 -0.37(-7.02%)
Mar 05, 2021 5.600 5.650 4.530 5.270 5,848,100 -0.10(-1.86%)
Mar 04, 2021 5.830 6.000 5.160 5.370 6,635,070 -0.49(-8.36%)
Mar 03, 2021 6.500 6.950 5.830 5.860 11,616,402 -0.33(-5.33%)
Mar 02, 2021 5.430 6.210 5.300 6.190 10,818,471 +1.00(+19.27%)
Mar 01, 2021 5.450 5.520 5.130 5.190 3,081,654 +0.00(+0.00%)
Feb 26, 2021 5.390 5.550 5.020 5.190 3,396,000 -0.20(-3.71%)
Feb 25, 2021 5.640 5.860 5.340 5.390 4,194,215 -0.27(-4.77%)
Feb 24, 2021 5.440 5.760 5.350 5.660 2,788,850 +0.21(+3.85%)
Feb 23, 2021 5.250 5.600 4.800 5.450 6,015,369 -0.13(-2.33%)
Feb 22, 2021 5.450 5.880 5.410 5.580 4,228,262 -0.19(-3.29%)
Feb 19, 2021 5.380 5.800 5.250 5.770 4,592,300 +0.60(+11.61%)
Feb 18, 2021 5.880 5.950 5.160 5.170 7,021,520 -0.84(-13.98%)
Feb 17, 2021 6.150 6.300 5.700 6.010 6,613,745 -0.12(-1.96%)
Feb 16, 2021 6.090 6.450 5.910 6.130 8,995,077 +0.34(+5.87%)
Feb 12, 2021 5.620 5.830 5.400 5.790 4,041,900 +0.14(+2.48%)
Feb 11, 2021 5.490 6.020 5.220 5.650 7,512,302 +0.25(+4.63%)
Feb 10, 2021 5.680 5.720 5.090 5.400 6,213,061 +0.06(+1.12%)
Feb 09, 2021 5.700 5.750 5.220 5.340 6,585,770 -0.26(-4.64%)
Feb 08, 2021 5.160 5.600 5.060 5.600 9,135,701 +0.73(+14.99%)
Feb 05, 2021 4.180 4.950 4.150 4.870 10,062,300 +0.68(+16.23%)
Feb 04, 2021 4.310 4.350 4.080 4.190 2,356,598 -0.08(-1.87%)
Feb 03, 2021 4.220 4.420 4.180 4.270 3,480,615 +0.13(+3.14%)
Feb 02, 2021 4.290 4.350 4.040 4.140 3,701,377 -0.13(-3.04%)
Feb 01, 2021 3.850 4.320 3.730 4.270 9,358,424 +0.47(+12.37%)
Jan 29, 2021 3.950 4.150 3.780 3.800 3,815,800 -0.14(-3.55%)
Jan 28, 2021 4.150 4.150 3.780 3.940 4,418,656 -0.27(-6.41%)
Jan 27, 2021 4.050 4.530 3.910 4.210 6,282,970 +0.00(+0.00%)
Jan 26, 2021 3.930 4.360 3.900 4.210 6,297,360 +0.32(+8.23%)
Jan 25, 2021 3.930 4.020 3.700 3.890 2,746,811 -0.05(-1.27%)
Jan 22, 2021 3.740 3.940 3.700 3.940 2,346,500 +0.09(+2.34%)
Jan 21, 2021 3.950 3.950 3.690 3.850 2,736,335 -0.08(-2.04%)
Jan 20, 2021 3.950 3.990 3.730 3.930 2,946,187 +0.00(+0.00%)
Jan 19, 2021 3.980 4.070 3.850 3.930 2,816,264 -0.05(-1.26%)
Jan 15, 2021 4.280 4.310 3.880 3.980 4,447,000 -0.24(-5.69%)
Jan 14, 2021 4.070 4.370 4.060 4.220 5,525,455 +0.23(+5.76%)
Jan 13, 2021 3.700 4.050 3.530 3.990 5,934,982 +0.23(+6.12%)
Jan 12, 2021 3.950 4.030 3.660 3.760 4,104,483 -0.20(-5.05%)
Jan 11, 2021 3.870 4.070 3.670 3.960 3,445,613 -0.05(-1.25%)
Jan 08, 2021 4.290 4.320 3.910 4.010 4,795,200 -0.19(-4.52%)
Jan 07, 2021 4.190 4.320 4.120 4.200 3,142,066 +0.04(+0.96%)
Jan 06, 2021 4.490 4.500 4.020 4.160 5,395,002 -0.21(-4.81%)
Jan 05, 2021 3.950 4.535 3.940 4.370 6,099,247 +0.43(+10.91%)
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.