Energy Fuels Inc (NY: UUUU )

5.940 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 1.060 1.190 1.040 1.180 1,701,800 +0.09(+8.26%)
Feb 27, 2020 1.210 1.210 1.040 1.090 2,097,053 -0.06(-5.22%)
Feb 26, 2020 1.270 1.270 1.130 1.150 2,348,479 -0.01(-0.86%)
Feb 25, 2020 1.300 1.320 1.160 1.160 2,814,345 -0.13(-10.08%)
Feb 24, 2020 1.350 1.350 1.250 1.290 2,571,425 -0.07(-5.15%)
Feb 21, 2020 1.420 1.430 1.360 1.360 1,682,800 -0.03(-2.16%)
Feb 20, 2020 1.450 1.450 1.390 1.390 1,947,960 -0.05(-3.47%)
Feb 19, 2020 1.430 1.470 1.390 1.440 2,048,591 +0.01(+0.70%)
Feb 18, 2020 1.520 1.530 1.420 1.430 2,084,449 -0.06(-4.03%)
Feb 14, 2020 1.550 1.550 1.480 1.490 3,211,200 -0.22(-12.87%)
Feb 13, 2020 1.730 1.740 1.660 1.710 748,461 -0.01(-0.58%)
Feb 12, 2020 1.750 1.780 1.670 1.720 1,152,995 +0.01(+0.58%)
Feb 11, 2020 1.650 1.750 1.650 1.710 1,611,586 +0.10(+6.21%)
Feb 10, 2020 1.630 1.790 1.600 1.610 2,612,115 -0.02(-1.23%)
Feb 07, 2020 1.650 1.660 1.550 1.630 740,200 -0.03(-1.81%)
Feb 06, 2020 1.740 1.740 1.650 1.660 478,491 -0.07(-4.05%)
Feb 05, 2020 1.750 1.750 1.630 1.730 1,003,627 +0.03(+1.76%)
Feb 04, 2020 1.670 1.750 1.670 1.700 1,337,594 +0.06(+3.66%)
Feb 03, 2020 1.540 1.780 1.490 1.640 4,046,480 +0.22(+15.49%)
Jan 31, 2020 1.490 1.660 1.390 1.420 2,648,600 -0.06(-4.05%)
Jan 30, 2020 1.460 1.490 1.390 1.480 652,531 +0.01(+0.68%)
Jan 29, 2020 1.510 1.550 1.430 1.470 1,108,791 -0.05(-3.29%)
Jan 28, 2020 1.590 1.610 1.500 1.520 1,018,930 -0.09(-5.59%)
Jan 27, 2020 1.600 1.660 1.560 1.610 588,985 -0.01(-0.62%)
Jan 24, 2020 1.680 1.680 1.610 1.620 564,900 -0.03(-1.82%)
Jan 23, 2020 1.650 1.673 1.610 1.650 369,983 -0.01(-0.60%)
Jan 22, 2020 1.650 1.680 1.620 1.660 614,130 +0.01(+0.61%)
Jan 21, 2020 1.730 1.730 1.650 1.650 1,275,659 -0.08(-4.62%)
Jan 17, 2020 1.850 1.850 1.730 1.730 734,800 -0.08(-4.42%)
Jan 16, 2020 1.760 1.880 1.760 1.810 983,111 +0.01(+0.56%)
Jan 15, 2020 1.780 1.800 1.740 1.800 699,438 +0.03(+1.69%)
Jan 14, 2020 1.800 1.830 1.740 1.770 846,774 -0.02(-1.12%)
Jan 13, 2020 1.710 1.830 1.700 1.790 708,005 +0.08(+4.68%)
Jan 10, 2020 1.760 1.810 1.710 1.710 939,900 -0.04(-2.29%)
Jan 09, 2020 1.810 1.810 1.720 1.750 690,180 -0.01(-0.57%)
Jan 08, 2020 1.840 1.890 1.750 1.760 1,200,411 -0.08(-4.35%)
Jan 07, 2020 1.890 1.900 1.830 1.840 1,018,897 -0.04(-2.13%)
Jan 06, 2020 1.950 1.960 1.860 1.880 799,741 -0.02(-1.05%)
Jan 03, 2020 1.870 1.920 1.830 1.900 960,600 +0.03(+1.60%)
Jan 02, 2020 1.920 1.930 1.830 1.870 1,068,440 -0.04(-2.09%)
Dec 31, 2019 1.860 1.920 1.860 1.910 766,800 +0.06(+3.24%)
Dec 30, 2019 1.860 1.880 1.820 1.850 916,301 -0.01(-0.54%)
Dec 27, 2019 1.890 1.920 1.850 1.860 915,700 +0.00(+0.00%)
Dec 26, 2019 1.880 1.920 1.860 1.860 609,092 -0.02(-1.06%)
Dec 24, 2019 1.880 1.890 1.830 1.880 292,100 +0.01(+0.53%)
Dec 23, 2019 1.900 1.920 1.830 1.870 1,102,291 -0.01(-0.53%)
Dec 20, 2019 1.860 1.890 1.820 1.880 1,321,400 +0.01(+0.53%)
Dec 19, 2019 1.900 1.910 1.860 1.870 783,699 +0.01(+0.54%)
Dec 18, 2019 1.850 1.900 1.830 1.860 838,758 +0.03(+1.64%)
Dec 17, 2019 1.900 1.913 1.820 1.830 1,003,173 -0.07(-3.68%)
Dec 16, 2019 1.990 2.010 1.890 1.900 746,989 -0.05(-2.56%)
Dec 13, 2019 2.100 2.100 1.890 1.950 1,845,100 -0.11(-5.34%)
Dec 12, 2019 2.130 2.180 2.030 2.060 1,271,816 -0.05(-2.37%)
Dec 11, 2019 2.100 2.190 2.060 2.110 1,036,174 +0.02(+0.96%)
Dec 10, 2019 2.130 2.210 2.080 2.090 784,730 -0.09(-4.13%)
Dec 09, 2019 2.250 2.340 2.130 2.180 1,328,983 -0.07(-3.11%)
Dec 06, 2019 2.250 2.270 2.170 2.250 2,127,800 +0.07(+3.21%)
Dec 05, 2019 1.930 2.240 1.930 2.180 3,778,634 +0.28(+14.74%)
Dec 04, 2019 1.830 1.910 1.820 1.900 275,260 +0.05(+2.70%)
Dec 03, 2019 1.900 1.910 1.790 1.850 465,252 -0.05(-2.63%)
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.