Energy Fuels Inc (NY: UUUU )

6.420 USD -0.350 (-5.17%)
Official Closing Price Updated: 8:00 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.