Energy Fuels Inc (NY: UUUU )

5.990 -0.210 (-3.39%)
Official Closing Price Updated: 8:00 PM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2024 6.220 6.280 5.960 5.990 2,556,381 -0.21(-3.39%)
Apr 12, 2024 6.450 6.585 6.110 6.200 3,029,598 -0.22(-3.43%)
Apr 11, 2024 6.240 6.450 6.040 6.420 3,721,594 +0.18(+2.88%)
Apr 10, 2024 6.160 6.310 6.110 6.240 2,910,617 +0.00(+0.00%)
Apr 09, 2024 6.370 6.400 6.180 6.240 2,277,311 -0.12(-1.89%)
Apr 08, 2024 6.540 6.560 6.300 6.360 2,086,528 -0.19(-2.90%)
Apr 05, 2024 6.610 6.750 6.445 6.550 2,922,698 -0.08(-1.21%)
Apr 04, 2024 6.900 6.950 6.570 6.630 2,832,470 -0.27(-3.91%)
Apr 03, 2024 6.600 6.930 6.600 6.900 4,007,160 +0.33(+5.02%)
Apr 02, 2024 6.490 6.600 6.350 6.570 2,625,126 +0.04(+0.61%)
Apr 01, 2024 6.340 6.560 6.285 6.530 3,242,325 +0.24(+3.82%)
Mar 28, 2024 6.060 6.300 6.060 6.290 6,488,818 +0.25(+4.14%)
Mar 27, 2024 6.070 6.100 5.975 6.040 1,667,658 +0.00(+0.00%)
Mar 26, 2024 6.080 6.145 5.960 6.040 1,730,551 +0.02(+0.33%)
Mar 25, 2024 6.170 6.430 6.020 6.020 2,489,016 -0.16(-2.59%)
Mar 22, 2024 6.160 6.310 6.135 6.180 1,442,619 -0.06(-0.96%)
Mar 21, 2024 6.330 6.350 6.190 6.240 2,084,074 -0.04(-0.64%)
Mar 20, 2024 6.010 6.350 5.930 6.280 2,432,420 +0.23(+3.80%)
Mar 19, 2024 5.960 6.155 5.850 6.050 2,510,417 -0.01(-0.17%)
Mar 18, 2024 6.090 6.140 5.920 6.060 1,866,673 +0.02(+0.33%)
Mar 15, 2024 5.900 6.110 5.850 6.040 3,009,001 +0.15(+2.55%)
Mar 14, 2024 5.910 5.980 5.780 5.890 3,325,501 -0.06(-1.01%)
Mar 13, 2024 6.140 6.300 5.900 5.950 3,440,318 -0.19(-3.09%)
Mar 12, 2024 6.110 6.300 6.050 6.140 1,853,946 +0.02(+0.33%)
Mar 11, 2024 6.130 6.190 6.030 6.120 2,029,618 +0.06(+0.99%)
Mar 08, 2024 6.400 6.450 6.005 6.060 3,700,550 -0.35(-5.46%)
Mar 07, 2024 6.140 6.440 6.060 6.410 3,580,128 +0.31(+5.08%)
Mar 06, 2024 6.180 6.280 6.080 6.100 2,084,784 +0.00(+0.00%)
Mar 05, 2024 6.300 6.365 6.090 6.100 2,566,294 -0.23(-3.63%)
Mar 04, 2024 6.650 6.675 6.280 6.330 2,526,886 -0.22(-3.36%)
Mar 01, 2024 6.330 6.630 6.250 6.550 2,675,487 +0.22(+3.48%)
Feb 29, 2024 6.430 6.550 6.200 6.330 2,740,391 -0.09(-1.40%)
Feb 28, 2024 6.660 6.665 6.370 6.420 2,006,383 -0.24(-3.60%)
Feb 27, 2024 6.450 6.770 6.390 6.660 3,511,929 +0.34(+5.38%)
Feb 26, 2024 6.080 6.410 5.970 6.320 3,118,258 +0.32(+5.33%)
Feb 23, 2024 6.070 6.140 5.965 6.000 2,474,156 -0.10(-1.64%)
Feb 22, 2024 6.250 6.350 6.070 6.100 2,733,419 -0.15(-2.40%)
Feb 21, 2024 6.110 6.360 6.030 6.250 2,680,429 +0.11(+1.79%)
Feb 20, 2024 6.470 6.525 6.115 6.140 3,055,989 -0.34(-5.25%)
Feb 16, 2024 6.720 6.730 6.460 6.480 2,292,821 -0.23(-3.43%)
Feb 15, 2024 6.630 6.718 6.555 6.710 2,644,560 +0.11(+1.67%)
Feb 14, 2024 6.700 6.740 6.500 6.600 3,139,750 +0.00(+0.00%)
Feb 13, 2024 6.800 6.840 6.580 6.600 3,303,038 -0.34(-4.90%)
Feb 12, 2024 6.750 6.980 6.670 6.940 2,304,104 +0.09(+1.31%)
Feb 09, 2024 7.000 7.070 6.830 6.850 3,691,045 -0.15(-2.14%)
Feb 08, 2024 7.370 7.400 6.865 7.000 5,117,578 -0.41(-5.53%)
Feb 07, 2024 7.260 7.465 7.165 7.410 1,956,266 +0.14(+1.93%)
Feb 06, 2024 7.410 7.500 7.265 7.270 1,566,552 -0.18(-2.42%)
Feb 05, 2024 7.730 7.730 7.320 7.450 2,986,382 -0.33(-4.24%)
Feb 02, 2024 7.940 7.940 7.690 7.780 2,577,820 -0.19(-2.38%)
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.