Energy Fuels Inc (NY: UUUU )

6.640 +0.140 (+2.15%)
Official Closing Price Updated: 8:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 6.370 7.100 6.305 7.020 8,393,982 +0.63(+9.86%)
Sep 29, 2021 6.490 6.540 6.230 6.390 4,330,550 -0.03(-0.47%)
Sep 28, 2021 6.600 6.870 6.295 6.420 5,867,819 -0.35(-5.17%)
Sep 27, 2021 6.450 6.910 6.330 6.770 5,040,960 +0.46(+7.29%)
Sep 24, 2021 6.810 6.810 6.230 6.310 6,135,763 -0.71(-10.11%)
Sep 23, 2021 7.000 7.030 6.580 7.020 4,411,724 +0.20(+2.93%)
Sep 22, 2021 7.150 7.430 6.810 6.820 4,979,555 -0.11(-1.59%)
Sep 21, 2021 7.150 7.355 6.871 6.930 5,097,451 +0.16(+2.36%)
Sep 20, 2021 6.790 7.120 6.550 6.770 9,013,560 -0.54(-7.39%)
Sep 17, 2021 8.100 8.150 7.171 7.310 8,784,837 -0.85(-10.42%)
Sep 16, 2021 8.340 8.390 7.810 8.160 9,447,322 -0.17(-2.04%)
Sep 15, 2021 7.500 8.340 7.500 8.330 12,697,798 +0.85(+11.36%)
Sep 14, 2021 7.360 8.040 7.030 7.480 10,034,436 +0.23(+3.17%)
Sep 13, 2021 7.230 7.620 7.021 7.250 11,917,126 +0.33(+4.77%)
Sep 10, 2021 6.460 7.180 6.300 6.920 10,940,936 +0.52(+8.12%)
Sep 09, 2021 6.270 6.510 6.150 6.400 4,494,458 +0.05(+0.79%)
Sep 08, 2021 6.700 6.755 6.130 6.350 5,092,126 -0.23(-3.50%)
Sep 07, 2021 6.400 6.610 6.256 6.580 7,276,201 +0.43(+6.99%)
Sep 03, 2021 6.300 6.440 5.940 6.150 7,875,017 +0.09(+1.49%)
Sep 02, 2021 5.700 6.110 5.660 6.060 7,596,393 +0.51(+9.19%)
Sep 01, 2021 5.450 5.690 5.270 5.550 4,868,671 +0.14(+2.59%)
Aug 31, 2021 5.200 5.415 5.085 5.410 2,146,697 +0.29(+5.66%)
Aug 30, 2021 5.210 5.240 4.995 5.120 2,724,455 -0.02(-0.39%)
Aug 27, 2021 4.880 5.215 4.880 5.140 2,733,047 +0.28(+5.76%)
Aug 26, 2021 4.920 5.110 4.800 4.860 1,796,293 -0.08(-1.62%)
Aug 25, 2021 4.870 5.100 4.810 4.940 2,161,445 +0.05(+1.02%)
Aug 24, 2021 4.900 4.990 4.670 4.890 2,779,063 +0.06(+1.24%)
Aug 23, 2021 4.580 4.949 4.570 4.830 4,208,347 +0.30(+6.62%)
Aug 20, 2021 4.490 4.560 4.320 4.530 4,678,077 -0.05(-1.09%)
Aug 19, 2021 4.600 4.680 4.480 4.580 2,002,633 -0.17(-3.58%)
Aug 18, 2021 4.680 4.930 4.620 4.750 1,614,086 +0.08(+1.71%)
Aug 17, 2021 4.720 4.820 4.550 4.670 2,168,297 -0.10(-2.10%)
Aug 16, 2021 5.020 5.054 4.700 4.770 3,354,315 -0.33(-6.47%)
Aug 13, 2021 5.270 5.310 5.100 5.100 1,180,163 -0.17(-3.23%)
Aug 12, 2021 5.360 5.405 5.190 5.270 1,214,111 -0.14(-2.59%)
Aug 11, 2021 5.510 5.530 5.200 5.410 1,661,332 -0.08(-1.46%)
Aug 10, 2021 5.300 5.550 5.280 5.490 2,139,606 +0.21(+3.98%)
Aug 09, 2021 5.200 5.320 5.160 5.280 1,411,472 +0.01(+0.19%)
Aug 06, 2021 5.190 5.290 5.071 5.270 956,863 +0.07(+1.35%)
Aug 05, 2021 5.030 5.320 5.020 5.200 1,283,677 +0.17(+3.38%)
Aug 04, 2021 5.180 5.220 4.990 5.030 1,722,947 -0.23(-4.37%)
Aug 03, 2021 5.130 5.290 5.020 5.260 1,402,536 +0.11(+2.14%)
Aug 02, 2021 5.360 5.415 5.042 5.150 1,829,266 -0.10(-1.90%)
Jul 30, 2021 5.400 5.450 5.234 5.250 1,732,167 -0.20(-3.67%)
Jul 29, 2021 5.580 5.640 5.320 5.450 1,884,494 -0.01(-0.18%)
Jul 28, 2021 5.050 5.530 5.040 5.460 2,587,316 +0.42(+8.33%)
Jul 27, 2021 5.320 5.370 4.900 5.040 3,011,691 -0.30(-5.62%)
Jul 26, 2021 5.120 5.450 5.110 5.340 1,779,257 +0.23(+4.50%)
Jul 23, 2021 5.180 5.290 5.020 5.110 1,564,702 -0.07(-1.35%)
Jul 22, 2021 5.480 5.490 5.005 5.180 3,779,552 -0.12(-2.26%)
Jul 21, 2021 4.980 5.385 4.920 5.300 2,864,988 +0.46(+9.50%)
Jul 20, 2021 4.600 4.880 4.480 4.840 2,480,538 +0.25(+5.45%)
Jul 19, 2021 4.400 4.650 4.351 4.590 3,416,095 -0.05(-1.08%)
Jul 16, 2021 5.050 5.120 4.620 4.640 4,017,013 -0.35(-7.01%)
Jul 15, 2021 5.000 5.150 4.860 4.990 2,712,667 -0.05(-0.99%)
Jul 14, 2021 5.100 5.260 5.004 5.040 2,105,060 +0.00(+0.00%)
Jul 13, 2021 5.210 5.250 5.010 5.040 2,679,204 -0.20(-3.82%)
Jul 12, 2021 5.520 5.520 5.210 5.240 1,928,254 -0.17(-3.14%)
Jul 09, 2021 5.500 5.500 5.340 5.410 2,287,568 +0.07(+1.31%)
Jul 08, 2021 5.300 5.540 5.200 5.340 2,662,090 -0.16(-2.91%)
Jul 07, 2021 5.800 5.980 5.440 5.500 3,687,652 -0.24(-4.18%)
Jul 06, 2021 6.080 6.120 5.740 5.740 2,244,729 -0.34(-5.59%)
Jul 02, 2021 6.180 6.220 5.920 6.080 2,505,196 -0.06(-0.98%)
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.