Energy Fuels Inc (NY: UUUU )

6.310 USD -0.710 (-10.11%)
Official Closing Price Updated: 8:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 1.880 1.940 1.780 1.800 355,618 -0.08(-4.26%)
Apr 27, 2018 1.810 1.910 1.760 1.880 484,072 +0.07(+3.87%)
Apr 26, 2018 1.810 1.840 1.800 1.810 97,930 +0.00(+0.00%)
Apr 25, 2018 1.800 1.820 1.780 1.810 121,415 +0.00(+0.00%)
Apr 24, 2018 1.870 1.891 1.760 1.810 204,662 -0.03(-1.63%)
Apr 23, 2018 1.950 1.950 1.820 1.840 368,772 -0.10(-5.15%)
Apr 20, 2018 1.990 2.000 1.880 1.940 258,940 -0.07(-3.48%)
Apr 19, 2018 2.040 2.090 1.920 2.010 667,326 -0.01(-0.50%)
Apr 18, 2018 2.030 2.030 1.970 2.020 612,782 +0.05(+2.54%)
Apr 17, 2018 1.950 2.000 1.910 1.970 951,674 +0.03(+1.55%)
Apr 16, 2018 1.820 1.980 1.820 1.940 725,282 +0.12(+6.59%)
Apr 13, 2018 1.800 1.860 1.790 1.820 223,666 +0.03(+1.68%)
Apr 12, 2018 1.840 1.860 1.770 1.790 112,913 -0.05(-2.72%)
Apr 11, 2018 1.880 1.920 1.830 1.840 267,697 -0.03(-1.60%)
Apr 10, 2018 1.820 1.900 1.820 1.870 186,573 +0.03(+1.63%)
Apr 09, 2018 1.870 1.969 1.780 1.840 280,274 -0.04(-2.13%)
Apr 06, 2018 1.910 1.930 1.850 1.880 147,355 -0.03(-1.57%)
Apr 05, 2018 1.860 1.930 1.830 1.910 440,696 +0.04(+2.14%)
Apr 04, 2018 1.840 1.880 1.800 1.870 603,768 +0.02(+1.08%)
Apr 03, 2018 1.730 1.890 1.710 1.850 938,220 +0.12(+6.94%)
Apr 02, 2018 1.710 1.730 1.661 1.730 232,273 -0.01(-0.29%)
Mar 29, 2018 1.735 1.735 1.735 0 +0.19(+11.94%)
Mar 28, 2018 1.510 1.570 1.510 1.550 447,800 +0.03(+1.97%)
Mar 27, 2018 1.510 1.590 1.510 1.520 310,805 -0.01(-0.65%)
Mar 26, 2018 1.530 1.630 1.530 1.530 295,740 -0.08(-5.26%)
Mar 23, 2018 1.550 1.630 1.540 1.615 690,215 +0.09(+6.25%)
Mar 22, 2018 1.610 1.620 1.510 1.520 220,745 -0.10(-6.17%)
Mar 21, 2018 1.530 1.620 1.510 1.620 184,625 +0.11(+7.28%)
Mar 20, 2018 1.550 1.560 1.500 1.510 238,881 -0.02(-1.31%)
Mar 19, 2018 1.540 1.549 1.520 1.530 184,630 -0.02(-1.29%)
Mar 16, 2018 1.510 1.565 1.510 1.550 59,109 +0.03(+1.97%)
Mar 15, 2018 1.540 1.550 1.510 1.520 84,204 -0.02(-1.30%)
Mar 14, 2018 1.570 1.570 1.540 1.540 102,453 -0.03(-1.91%)
Mar 13, 2018 1.630 1.630 1.566 1.570 50,500 -0.04(-2.48%)
Mar 12, 2018 1.600 1.620 1.540 1.610 57,523 +0.03(+1.90%)
Mar 09, 2018 1.580 1.600 1.570 1.580 58,369 +0.00(+0.00%)
Mar 08, 2018 1.610 1.620 1.560 1.580 85,296 -0.03(-1.86%)
Mar 07, 2018 1.630 1.610 97,899 -0.01(-0.62%)
Mar 06, 2018 1.630 1.640 1.590 1.620 89,867 -0.01(-0.61%)
Mar 05, 2018 1.640 1.640 1.580 1.630 174,811 +0.00(+0.00%)
Mar 02, 2018 1.560 1.630 1.540 1.630 174,408 +0.07(+4.49%)
Mar 01, 2018 1.510 1.560 1.490 1.560 203,544 +0.05(+3.31%)
Feb 28, 2018 1.530 1.530 1.500 1.510 134,539 -0.02(-1.31%)
Feb 27, 2018 1.600 1.600 1.520 1.530 114,394 -0.05(-3.16%)
Feb 26, 2018 1.590 1.600 1.540 1.580 172,923 -0.01(-0.63%)
Feb 23, 2018 1.560 1.610 1.530 1.590 145,372 +0.03(+1.92%)
Feb 22, 2018 1.590 1.590 1.530 1.560 66,418 +0.00(+0.00%)
Feb 21, 2018 1.590 1.590 1.550 1.560 113,761 +0.00(+0.00%)
Feb 20, 2018 1.660 1.660 1.560 1.560 290,776 -0.08(-4.88%)
Feb 16, 2018 1.640 1.640 1.640 0 -0.05(-2.96%)
Feb 15, 2018 1.700 1.750 1.650 1.690 104,319 -0.03(-1.46%)
Feb 14, 2018 1.650 1.719 1.604 1.715 204,940 +0.09(+5.21%)
Feb 13, 2018 1.640 1.650 1.610 1.630 155,210 -0.01(-0.31%)
Feb 12, 2018 1.630 1.640 1.570 1.635 126,443 +0.03(+1.87%)
Feb 09, 2018 1.600 1.620 1.520 1.605 175,902 +0.00(+0.31%)
Feb 08, 2018 1.620 1.640 1.590 1.600 136,619 -0.04(-2.44%)
Feb 07, 2018 1.620 1.650 1.600 1.640 208,327 +0.04(+2.50%)
Feb 06, 2018 1.530 1.640 1.500 1.600 270,972 +0.04(+2.56%)
Feb 05, 2018 1.550 1.590 1.533 1.560 143,438 +0.01(+0.32%)
Feb 02, 2018 1.620 1.640 1.550 1.555 191,507 -0.07(-4.01%)
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.