Energy Fuels Inc (NY: UUUU )

8.000 USD -0.710 (-8.15%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 1.840 1.940 1.840 1.870 269,282 -0.02(-1.06%)
Nov 27, 2015 1.900 1.920 1.880 1.890 122,669 -0.03(-1.56%)
Nov 25, 2015 2.030 1.920 1.920 1.920 259,200 -0.10(-4.95%)
Nov 24, 2015 1.900 2.020 1.900 2.020 205,253 +0.13(+6.88%)
Nov 23, 2015 2.000 2.010 1.890 1.890 463,769 -0.11(-5.50%)
Nov 20, 2015 2.100 2.120 1.980 2.000 565,040 -0.07(-3.38%)
Nov 19, 2015 2.130 2.160 2.010 2.070 477,453 -0.06(-2.82%)
Nov 18, 2015 2.140 2.220 2.080 2.130 282,418 -0.04(-1.84%)
Nov 17, 2015 2.280 2.375 2.160 2.170 198,742 -0.10(-4.41%)
Nov 16, 2015 2.350 2.410 2.270 2.270 163,116 -0.06(-2.58%)
Nov 13, 2015 2.440 2.500 2.310 2.330 209,291 -0.15(-6.05%)
Nov 12, 2015 2.550 2.600 2.470 2.480 119,701 -0.12(-4.62%)
Nov 11, 2015 2.650 2.680 2.510 2.600 150,267 -0.05(-1.89%)
Nov 10, 2015 2.680 2.780 2.650 2.650 201,611 -0.03(-1.12%)
Nov 09, 2015 2.860 2.930 2.650 2.680 143,610 -0.13(-4.63%)
Nov 06, 2015 2.750 2.830 2.675 2.810 93,628 +0.06(+2.18%)
Nov 05, 2015 2.750 2.780 2.670 2.750 111,534 +0.02(+0.73%)
Nov 04, 2015 2.760 2.780 2.680 2.730 83,243 -0.03(-1.09%)
Nov 03, 2015 2.740 2.800 2.720 2.760 154,573 -0.03(-1.08%)
Nov 02, 2015 2.740 2.800 2.680 2.790 176,007 +0.07(+2.57%)
Oct 30, 2015 2.810 2.840 2.690 2.720 169,120 -0.10(-3.55%)
Oct 29, 2015 2.850 2.920 2.810 2.820 69,928 -0.04(-1.40%)
Oct 28, 2015 2.790 2.960 2.780 2.860 99,282 +0.09(+3.25%)
Oct 27, 2015 2.840 2.860 2.760 2.770 126,963 -0.10(-3.48%)
Oct 26, 2015 2.960 2.960 2.850 2.870 201,438 -0.14(-4.65%)
Oct 23, 2015 2.910 3.020 2.860 3.010 114,914 +0.10(+3.44%)
Oct 22, 2015 2.920 2.990 2.850 2.910 123,738 +0.02(+0.69%)
Oct 21, 2015 3.000 3.000 2.860 2.890 154,622 -0.15(-4.93%)
Oct 20, 2015 3.110 3.180 2.980 3.040 258,889 -0.10(-3.18%)
Oct 19, 2015 3.240 3.280 3.096 3.140 130,173 -0.17(-5.14%)
Oct 16, 2015 3.400 3.400 3.210 3.310 82,205 -0.06(-1.78%)
Oct 15, 2015 3.150 3.400 3.150 3.370 212,263 +0.21(+6.65%)
Oct 14, 2015 3.230 3.340 3.150 3.160 166,110 -0.08(-2.47%)
Oct 13, 2015 3.210 3.300 3.094 3.240 200,860 -0.01(-0.31%)
Oct 12, 2015 3.300 3.310 3.080 3.250 83,795 -0.06(-1.81%)
Oct 09, 2015 3.410 3.420 3.280 3.310 112,341 -0.11(-3.22%)
Oct 08, 2015 3.310 3.480 3.190 3.420 215,710 +0.12(+3.64%)
Oct 07, 2015 3.400 3.400 3.253 3.300 222,122 -0.05(-1.49%)
Oct 06, 2015 3.210 3.400 3.160 3.350 215,480 +0.10(+3.08%)
Oct 05, 2015 2.970 3.250 2.970 3.250 185,338 +0.30(+10.17%)
Oct 02, 2015 2.790 2.960 2.770 2.950 139,966 +0.12(+4.24%)
Oct 01, 2015 2.850 2.992 2.790 2.830 130,342 -0.08(-2.75%)
Sep 30, 2015 2.890 2.930 2.760 2.910 253,440 +0.08(+2.83%)
Sep 29, 2015 2.840 2.900 2.790 2.830 108,606 -0.03(-1.05%)
Sep 28, 2015 2.950 2.953 2.810 2.860 140,251 -0.09(-3.05%)
Sep 25, 2015 3.210 3.210 2.950 2.950 217,081 -0.23(-7.23%)
Sep 24, 2015 3.070 3.197 3.020 3.180 211,842 +0.09(+2.91%)
Sep 23, 2015 3.090 3.180 3.050 3.090 170,499 +0.02(+0.65%)
Sep 22, 2015 3.210 3.210 3.060 3.070 198,915 -0.19(-5.83%)
Sep 21, 2015 3.420 3.430 3.210 3.260 117,062 -0.01(-0.31%)
Sep 18, 2015 3.370 3.500 3.250 3.270 168,362 -0.16(-4.66%)
Sep 17, 2015 3.300 3.500 3.240 3.430 157,722 +0.12(+3.63%)
Sep 16, 2015 3.170 3.370 3.160 3.310 138,177 +0.12(+3.76%)
Sep 15, 2015 3.000 3.220 3.000 3.190 119,746 +0.17(+5.63%)
Sep 14, 2015 3.120 3.150 2.900 3.020 225,507 -0.10(-3.21%)
Sep 11, 2015 3.150 3.174 3.070 3.120 74,959 -0.07(-2.19%)
Sep 10, 2015 3.170 3.330 3.111 3.190 82,272 +0.03(+0.95%)
Sep 09, 2015 3.200 3.380 3.130 3.160 123,122 -0.04(-1.25%)
Sep 08, 2015 3.090 3.240 3.020 3.200 97,219 +0.13(+4.23%)
Sep 04, 2015 3.050 3.070 3.070 3.070 185,000 -0.05(-1.60%)
Sep 03, 2015 3.150 3.260 3.040 3.120 111,624 -0.02(-0.64%)
Sep 02, 2015 3.150 3.210 3.020 3.140 128,567 -0.01(-0.32%)
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.