Energy Fuels Inc (NY: UUUU )

6.280 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 24, 2022 5.720 6.330 5.610 6.280 5,596,849 +0.07(+1.13%)
Jan 21, 2022 6.330 6.616 6.165 6.210 3,978,658 -0.39(-5.91%)
Jan 20, 2022 6.870 7.110 6.570 6.600 2,520,841 -0.19(-2.80%)
Jan 19, 2022 6.830 7.090 6.660 6.790 3,351,039 +0.13(+1.95%)
Jan 18, 2022 7.110 7.140 6.650 6.660 3,401,140 -0.49(-6.85%)
Jan 14, 2022 7.150 0 -0.06(-0.83%)
Jan 13, 2022 8.010 8.135 7.200 7.210 3,823,685 -0.80(-9.99%)
Jan 12, 2022 8.270 8.670 8.010 8.010 2,740,333 -0.14(-1.72%)
Jan 11, 2022 8.150 8.290 7.750 8.150 3,070,568 +0.01(+0.12%)
Jan 10, 2022 8.220 8.300 7.880 8.140 2,652,822 -0.21(-2.51%)
Jan 07, 2022 7.960 8.390 7.600 8.350 3,391,794 +0.51(+6.51%)
Jan 06, 2022 8.860 8.890 7.730 7.840 5,541,980 -0.75(-8.73%)
Jan 05, 2022 8.890 9.415 8.520 8.590 5,967,920 +0.07(+0.82%)
Jan 04, 2022 8.500 8.615 8.120 8.520 2,798,632 +0.03(+0.35%)
Jan 03, 2022 8.160 8.680 8.100 8.490 3,051,690 +0.86(+11.27%)
Dec 31, 2021 7.720 7.780 7.560 7.630 1,570,223 +0.03(+0.39%)
Dec 30, 2021 7.850 7.930 7.600 7.600 1,929,894 -0.32(-4.04%)
Dec 29, 2021 8.080 8.190 7.830 7.920 1,583,751 -0.23(-2.82%)
Dec 28, 2021 8.500 8.550 7.985 8.150 2,402,934 -0.35(-4.12%)
Dec 27, 2021 7.970 8.500 7.830 8.500 1,682,884 +0.55(+6.92%)
Dec 23, 2021 7.910 8.047 7.730 7.950 1,454,669 +0.09(+1.15%)
Dec 22, 2021 7.830 7.945 7.635 7.860 1,642,702 +0.03(+0.38%)
Dec 21, 2021 7.310 7.830 7.230 7.830 2,624,014 +0.67(+9.36%)
Dec 20, 2021 7.000 7.190 6.800 7.160 2,795,099 -0.08(-1.10%)
Dec 17, 2021 7.470 7.550 7.160 7.240 3,131,216 -0.27(-3.60%)
Dec 16, 2021 8.050 8.160 7.460 7.510 3,402,033 -0.33(-4.21%)
Dec 15, 2021 7.340 7.870 7.030 7.840 4,008,089 +0.41(+5.52%)
Dec 14, 2021 7.310 7.630 7.250 7.430 2,496,415 -0.22(-2.88%)
Dec 13, 2021 7.820 8.100 7.570 7.650 2,298,788 -0.28(-3.53%)
Dec 10, 2021 8.310 8.330 7.920 7.930 1,699,680 -0.29(-3.53%)
Dec 09, 2021 8.520 8.680 8.150 8.220 1,790,241 -0.40(-4.64%)
Dec 08, 2021 8.460 8.820 8.325 8.620 2,005,892 +0.21(+2.50%)
Dec 07, 2021 8.340 8.520 8.130 8.410 3,141,797 +0.41(+5.13%)
Dec 06, 2021 7.860 8.146 7.420 8.000 3,334,953 +0.00(+0.00%)
Dec 03, 2021 8.800 8.920 7.820 8.000 4,003,889 -0.71(-8.15%)
Dec 02, 2021 8.410 8.830 8.280 8.710 2,785,681 +0.24(+2.83%)
Dec 01, 2021 9.010 9.235 8.425 8.470 3,856,458 -0.24(-2.76%)
Nov 30, 2021 9.010 9.309 8.350 8.710 4,198,808 -0.58(-6.24%)
Nov 29, 2021 9.040 9.530 9.000 9.290 2,975,095 +0.39(+4.38%)
Nov 26, 2021 8.860 9.010 8.450 8.900 4,138,760 -0.50(-5.32%)
Nov 24, 2021 9.450 9.500 9.130 9.400 2,393,834 -0.05(-0.53%)
Nov 23, 2021 9.150 9.910 9.110 9.450 4,164,920 +0.51(+5.70%)
Nov 22, 2021 9.250 9.500 8.925 8.940 4,760,741 -0.24(-2.61%)
Nov 19, 2021 9.670 9.730 9.123 9.180 4,549,335 -0.87(-8.66%)
Nov 18, 2021 9.970 10.07 9.830 10.05 2,990,688 +0.16(+1.62%)
Nov 17, 2021 9.600 10.31 9.510 9.890 3,636,590 +0.04(+0.41%)
Nov 16, 2021 10.30 10.37 9.740 9.850 4,543,427 -0.42(-4.09%)
Nov 15, 2021 11.10 11.14 10.11 10.27 4,462,760 -0.72(-6.55%)
Nov 12, 2021 11.00 11.39 10.68 10.99 2,816,474 +0.01(+0.09%)
Nov 11, 2021 10.64 11.30 10.30 10.98 3,933,263 +0.54(+5.17%)
Nov 10, 2021 10.76 10.44 5,020,188 -0.53(-4.83%)
Nov 09, 2021 10.86 11.03 10.32 10.97 3,899,772 +0.11(+1.01%)
Nov 08, 2021 10.50 11.09 10.32 10.86 4,931,684 +0.58(+5.64%)
Nov 05, 2021 10.20 10.34 9.820 10.28 3,731,256 +0.12(+1.18%)
Nov 04, 2021 10.00 10.17 9.560 10.16 5,387,127 +0.39(+3.99%)
Nov 03, 2021 8.830 9.858 8.750 9.770 8,549,632 +1.22(+14.27%)
Nov 02, 2021 8.500 8.580 8.240 8.550 2,716,493 +0.14(+1.66%)
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.