Energy Fuels Inc (NY: UUUU )

5.190 USD -0.200 (-3.71%)
Official Closing Price Updated: 8:00 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 2.920 3.010 2.850 2.860 1,078,630 -0.04(-1.38%)
Jan 30, 2019 2.950 2.950 2.840 2.900 547,627 +0.02(+0.69%)
Jan 29, 2019 2.800 2.985 2.800 2.880 640,634 +0.06(+2.13%)
Jan 28, 2019 2.900 2.910 2.700 2.820 1,025,120 -0.09(-3.09%)
Jan 25, 2019 2.720 2.950 2.720 2.910 731,100 +0.19(+6.99%)
Jan 24, 2019 2.690 2.790 2.660 2.720 770,612 +0.00(+0.00%)
Jan 23, 2019 2.870 2.870 2.630 2.720 883,875 +0.04(+1.49%)
Jan 22, 2019 2.890 2.900 2.650 2.680 1,058,623 -0.23(-7.90%)
Jan 18, 2019 2.880 3.000 2.850 2.910 551,600 +0.04(+1.39%)
Jan 17, 2019 2.840 2.880 2.810 2.870 455,271 +0.01(+0.35%)
Jan 16, 2019 3.000 3.000 2.850 2.860 565,973 -0.10(-3.38%)
Jan 15, 2019 2.920 3.010 2.910 2.960 484,970 +0.05(+1.72%)
Jan 14, 2019 2.980 3.070 2.900 2.910 583,781 -0.11(-3.64%)
Jan 11, 2019 3.090 3.150 2.990 3.020 899,800 -0.10(-3.21%)
Jan 10, 2019 3.160 3.230 3.050 3.120 835,312 -0.07(-2.19%)
Jan 09, 2019 3.070 3.230 3.040 3.190 970,235 +0.15(+4.93%)
Jan 08, 2019 3.120 3.140 2.950 3.040 766,431 -0.05(-1.62%)
Jan 07, 2019 3.060 3.130 3.000 3.090 1,072,336 +0.07(+2.32%)
Jan 04, 2019 2.850 3.060 2.820 3.020 835,500 +0.22(+7.86%)
Jan 03, 2019 2.780 2.840 2.660 2.800 550,425 +0.02(+0.72%)
Jan 02, 2019 2.730 2.850 2.710 2.780 755,578 -0.07(-2.46%)
Dec 31, 2018 2.790 2.860 2.690 2.850 932,400 +0.13(+4.78%)
Dec 28, 2018 2.750 2.830 2.620 2.720 879,700 -0.03(-1.09%)
Dec 27, 2018 2.750 2.770 2.610 2.750 763,241 -0.05(-1.79%)
Dec 26, 2018 2.550 2.830 2.510 2.800 1,151,245 +0.22(+8.53%)
Dec 24, 2018 2.670 2.710 2.540 2.580 1,106,700 -0.17(-6.18%)
Dec 21, 2018 2.960 2.970 2.640 2.750 3,635,800 -0.24(-8.03%)
Dec 20, 2018 3.110 3.180 2.860 2.990 2,429,686 -0.18(-5.68%)
Dec 19, 2018 3.190 3.240 3.070 3.170 1,652,091 -0.03(-0.94%)
Dec 18, 2018 3.140 3.290 3.130 3.200 1,115,244 +0.06(+1.91%)
Dec 17, 2018 3.470 3.550 3.140 3.140 1,290,550 -0.36(-10.29%)
Dec 14, 2018 3.540 3.700 3.490 3.500 951,700 -0.10(-2.78%)
Dec 13, 2018 3.700 3.770 3.570 3.600 822,872 -0.06(-1.64%)
Dec 12, 2018 3.540 3.720 3.530 3.660 1,045,417 +0.13(+3.68%)
Dec 11, 2018 3.590 3.640 3.440 3.530 940,509 -0.02(-0.56%)
Dec 10, 2018 3.360 3.590 3.350 3.550 1,380,538 +0.14(+4.11%)
Dec 07, 2018 3.250 3.440 3.210 3.410 994,600 +0.16(+4.92%)
Dec 06, 2018 3.100 3.250 2.980 3.250 1,175,863 +0.07(+2.20%)
Dec 04, 2018 3.430 3.510 3.150 3.180 889,700 -0.25(-7.29%)
Dec 03, 2018 3.430 3.460 3.350 3.430 1,242,471 +0.15(+4.57%)
Nov 30, 2018 3.120 3.320 3.090 3.280 605,400 +0.14(+4.46%)
Nov 29, 2018 3.210 3.230 3.080 3.140 403,299 -0.07(-2.18%)
Nov 28, 2018 3.090 3.230 2.990 3.210 716,655 +0.12(+3.88%)
Nov 27, 2018 3.160 3.160 2.990 3.090 826,286 +0.01(+0.32%)
Nov 26, 2018 3.160 3.260 3.030 3.080 850,402 -0.05(-1.60%)
Nov 23, 2018 3.180 3.210 3.090 3.130 413,000 -0.12(-3.69%)
Nov 21, 2018 3.250 3.250 3.250 0 +0.07(+2.20%)
Nov 20, 2018 3.160 3.205 2.980 3.180 1,007,448 -0.01(-0.31%)
Nov 19, 2018 3.200 3.360 3.150 3.190 778,150 -0.04(-1.24%)
Nov 16, 2018 3.260 3.290 3.130 3.230 726,700 -0.07(-2.12%)
Nov 15, 2018 3.030 3.360 3.030 3.300 1,136,689 +0.22(+7.14%)
Nov 14, 2018 3.220 3.280 2.990 3.080 1,459,149 -0.10(-3.14%)
Nov 13, 2018 3.310 3.390 3.140 3.180 1,488,993 -0.15(-4.50%)
Nov 12, 2018 3.650 3.650 3.320 3.330 1,424,725 -0.31(-8.52%)
Nov 09, 2018 3.670 3.800 3.500 3.640 865,500 -0.07(-1.89%)
Nov 08, 2018 3.840 3.945 3.650 3.710 1,253,783 -0.12(-3.13%)
Nov 07, 2018 3.720 3.910 3.720 3.830 1,181,990 +0.13(+3.51%)
Nov 06, 2018 3.850 4.090 3.610 3.700 3,033,716 -0.39(-9.54%)
Nov 05, 2018 3.200 4.090 3.200 4.090 4,449,114 +0.62(+17.87%)
Nov 02, 2018 3.420 3.540 3.360 3.470 1,364,100 +0.10(+2.97%)
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.