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 (%)
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%)
Jul 01, 2021 6.110 6.190 5.810 6.140 3,014,083 +0.09(+1.49%)
Jun 30, 2021 5.930 6.050 5.835 6.050 2,797,346 +0.12(+2.02%)
Jun 29, 2021 6.090 6.160 5.900 5.930 2,259,805 -0.08(-1.33%)
Jun 28, 2021 6.120 6.250 5.950 6.010 2,521,789 -0.10(-1.64%)
Jun 25, 2021 6.600 6.660 6.095 6.110 7,705,775 -0.49(-7.42%)
Jun 24, 2021 6.270 6.615 6.170 6.600 3,469,905 +0.35(+5.60%)
Jun 23, 2021 6.220 6.495 6.160 6.250 2,260,019 +0.02(+0.32%)
Jun 22, 2021 6.250 6.270 6.005 6.230 1,976,555 -0.03(-0.48%)
Jun 21, 2021 6.230 6.300 5.900 6.260 2,596,256 +0.03(+0.48%)
Jun 18, 2021 6.110 6.390 6.100 6.230 2,340,396 -0.14(-2.20%)
Jun 17, 2021 6.680 6.850 6.180 6.370 3,211,440 -0.45(-6.60%)
Jun 16, 2021 6.570 6.860 6.484 6.820 4,290,596 +0.22(+3.33%)
Jun 15, 2021 6.450 6.675 6.350 6.600 2,914,419 +0.23(+3.61%)
Jun 14, 2021 6.880 6.970 6.220 6.370 7,149,144 -0.66(-9.39%)
Jun 11, 2021 7.050 7.200 6.980 7.030 2,296,470 +0.12(+1.74%)
Jun 10, 2021 6.900 7.125 6.670 6.910 2,212,730 +0.12(+1.77%)
Jun 09, 2021 7.040 7.177 6.780 6.790 2,092,870 -0.20(-2.86%)
Jun 08, 2021 7.310 7.350 6.890 6.990 3,748,418 -0.30(-4.12%)
Jun 07, 2021 7.100 7.490 6.990 7.290 4,371,087 +0.26(+3.70%)
Jun 04, 2021 6.910 7.090 6.790 7.030 2,424,829 +0.13(+1.88%)
Jun 03, 2021 6.980 7.110 6.710 6.900 2,907,767 -0.22(-3.09%)
Jun 02, 2021 7.190 7.220 6.820 7.120 3,603,320 -0.06(-0.84%)
Jun 01, 2021 6.700 7.220 6.640 7.180 4,683,929 +0.69(+10.63%)
May 28, 2021 6.920 7.120 6.325 6.490 6,322,077 -0.32(-4.70%)
May 27, 2021 6.450 6.940 6.320 6.810 6,694,009 +0.43(+6.74%)
May 26, 2021 6.020 6.435 5.980 6.380 7,255,097 +0.56(+9.62%)
May 25, 2021 5.930 6.090 5.800 5.820 1,897,955 -0.09(-1.52%)
May 24, 2021 6.040 6.130 5.800 5.910 2,102,643 -0.16(-2.64%)
May 21, 2021 6.070 6.190 6.000 6.070 2,517,376 +0.00(+0.00%)
May 20, 2021 5.950 6.100 5.780 6.070 2,088,654 +0.12(+2.02%)
May 19, 2021 5.620 5.980 5.620 5.950 2,455,999 +0.06(+1.02%)
May 18, 2021 5.990 6.080 5.730 5.890 3,337,832 -0.05(-0.84%)
May 17, 2021 5.700 5.960 5.639 5.940 3,630,804 +0.24(+4.21%)
May 14, 2021 5.320 5.700 5.320 5.700 2,539,368 +0.45(+8.57%)
May 13, 2021 5.350 5.630 5.060 5.250 3,281,495 -0.16(-2.96%)
May 12, 2021 5.710 5.800 5.380 5.410 2,762,274 -0.34(-5.91%)
May 11, 2021 5.300 5.899 5.240 5.750 4,236,000 -0.11(-1.88%)
May 10, 2021 6.410 6.429 5.850 5.860 4,920,802 -0.41(-6.54%)
May 07, 2021 6.030 6.455 5.860 6.270 3,812,624 +0.30(+5.03%)
May 06, 2021 6.230 6.290 5.820 5.970 3,796,986 -0.20(-3.24%)
May 05, 2021 6.070 6.340 6.000 6.170 5,869,746 +0.29(+4.93%)
May 04, 2021 5.980 6.000 5.540 5.880 4,063,615 -0.24(-3.92%)
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.