Energy Fuels Inc (NY: UUUU )

6.290 +0.250 (+4.14%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 6.080 6.400 6.050 6.380 3,046,251 +0.38(+6.33%)
Jul 28, 2023 5.900 6.050 5.885 6.000 1,125,018 +0.13(+2.21%)
Jul 27, 2023 6.110 6.120 5.850 5.870 2,222,151 -0.20(-3.29%)
Jul 26, 2023 6.110 6.160 5.950 6.070 1,486,569 -0.07(-1.14%)
Jul 25, 2023 5.950 6.200 5.910 6.140 1,744,445 +0.21(+3.54%)
Jul 24, 2023 5.980 6.040 5.860 5.930 1,124,016 -0.03(-0.50%)
Jul 21, 2023 6.050 6.060 5.900 5.960 1,246,830 -0.08(-1.32%)
Jul 20, 2023 6.220 6.240 6.000 6.040 1,589,993 -0.21(-3.36%)
Jul 19, 2023 6.270 6.410 6.190 6.250 2,304,964 -0.09(-1.42%)
Jul 18, 2023 6.210 6.440 6.180 6.340 1,952,357 +0.11(+1.77%)
Jul 17, 2023 6.190 6.265 6.065 6.230 1,096,251 +0.04(+0.65%)
Jul 14, 2023 6.370 6.370 6.190 6.190 1,391,619 -0.17(-2.67%)
Jul 13, 2023 6.170 6.380 6.140 6.360 1,495,388 +0.23(+3.75%)
Jul 12, 2023 6.220 6.340 6.130 6.130 1,725,693 -0.02(-0.33%)
Jul 11, 2023 5.990 6.150 5.961 6.150 1,835,777 +0.16(+2.67%)
Jul 10, 2023 5.920 6.000 5.860 5.990 1,014,025 +0.11(+1.87%)
Jul 07, 2023 5.680 5.990 5.680 5.880 1,340,637 +0.23(+4.07%)
Jul 06, 2023 5.900 5.960 5.640 5.650 2,024,544 -0.32(-5.36%)
Jul 05, 2023 6.190 6.190 5.950 5.970 1,404,172 -0.16(-2.61%)
Jul 03, 2023 6.180 6.270 6.085 6.130 536,603 -0.11(-1.76%)
Jun 30, 2023 6.150 6.240 6.110 6.240 1,219,475 +0.13(+2.13%)
Jun 29, 2023 6.130 6.250 6.060 6.110 1,462,000 -0.02(-0.33%)
Jun 28, 2023 6.000 6.150 5.920 6.130 909,789 +0.14(+2.34%)
Jun 27, 2023 6.000 6.030 5.930 5.990 782,149 -0.01(-0.17%)
Jun 26, 2023 6.010 6.135 5.985 6.000 846,391 -0.03(-0.50%)
Jun 23, 2023 6.080 6.120 5.940 6.030 1,997,565 -0.16(-2.58%)
Jun 22, 2023 6.250 6.350 6.140 6.190 1,273,715 -0.16(-2.52%)
Jun 21, 2023 6.280 6.460 6.230 6.350 928,291 +0.01(+0.16%)
Jun 20, 2023 6.370 6.510 6.230 6.340 1,226,027 -0.07(-1.09%)
Jun 16, 2023 6.520 6.520 6.314 6.410 1,617,577 -0.06(-0.93%)
Jun 15, 2023 6.270 6.500 6.230 6.470 1,443,981 +0.15(+2.37%)
Jun 14, 2023 6.520 6.595 6.210 6.320 2,062,486 -0.19(-2.92%)
Jun 13, 2023 6.610 7.030 6.460 6.510 3,094,495 -0.01(-0.15%)
Jun 12, 2023 6.340 6.560 6.280 6.520 1,844,978 +0.16(+2.52%)
Jun 09, 2023 6.460 6.460 6.215 6.360 939,159 -0.06(-0.93%)
Jun 08, 2023 6.310 6.455 6.180 6.420 1,465,462 +0.12(+1.90%)
Jun 07, 2023 6.360 6.410 6.225 6.300 1,602,714 +0.02(+0.32%)
Jun 06, 2023 6.480 6.480 6.081 6.280 1,820,279 -0.21(-3.24%)
Jun 05, 2023 6.380 6.555 6.344 6.490 1,657,692 +0.10(+1.56%)
Jun 02, 2023 6.500 6.500 6.285 6.390 1,888,792 +0.07(+1.11%)
Jun 01, 2023 5.940 6.475 5.890 6.320 4,060,096 +0.44(+7.48%)
May 31, 2023 5.700 5.910 5.590 5.880 2,025,742 +0.17(+2.98%)
May 30, 2023 5.920 5.940 5.590 5.710 1,229,051 -0.19(-3.22%)
May 26, 2023 5.930 5.990 5.800 5.900 1,044,517 -0.03(-0.51%)
May 25, 2023 6.160 6.220 5.930 5.930 1,302,081 -0.23(-3.73%)
May 24, 2023 6.260 6.270 6.090 6.160 1,240,981 -0.15(-2.38%)
May 23, 2023 6.230 6.350 6.130 6.310 1,214,080 +0.04(+0.64%)
May 22, 2023 6.000 6.415 5.960 6.270 1,608,413 +0.28(+4.67%)
May 19, 2023 6.120 6.130 5.945 5.990 980,691 -0.06(-0.99%)
May 18, 2023 6.080 6.100 5.910 6.050 871,465 -0.02(-0.33%)
May 17, 2023 5.940 6.090 5.820 6.070 1,407,969 +0.13(+2.19%)
May 16, 2023 6.120 6.150 5.881 5.940 1,625,842 -0.22(-3.57%)
May 15, 2023 6.140 6.235 6.090 6.160 1,246,060 +0.09(+1.48%)
May 12, 2023 5.970 6.099 5.970 6.070 1,198,140 +0.11(+1.85%)
May 11, 2023 6.350 6.471 5.870 5.960 2,416,113 -0.52(-8.02%)
May 10, 2023 6.650 6.780 6.285 6.480 2,156,481 -0.07(-1.07%)
May 09, 2023 6.030 6.560 5.940 6.550 2,774,166 +0.50(+8.26%)
May 08, 2023 6.010 6.120 5.930 6.050 1,771,954 +0.09(+1.51%)
May 05, 2023 5.740 5.960 5.690 5.960 1,984,683 +0.28(+4.93%)
May 04, 2023 5.490 5.680 5.485 5.680 1,194,599 +0.13(+2.34%)
May 03, 2023 5.470 5.690 5.410 5.550 1,507,673 +0.06(+1.09%)
May 02, 2023 5.470 5.555 5.400 5.490 1,734,005 -0.08(-1.44%)
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.