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, 2020 1.810 1.890 1.740 1.780 1,793,214 -0.08(-4.30%)
Apr 29, 2020 1.820 1.880 1.790 1.860 1,780,055 +0.05(+2.76%)
Apr 28, 2020 1.870 1.900 1.715 1.810 1,955,055 -0.05(-2.69%)
Apr 27, 2020 1.910 1.930 1.780 1.860 1,913,475 +0.00(+0.00%)
Apr 24, 2020 2.010 2.010 1.810 1.860 2,921,800 -0.05(-2.62%)
Apr 23, 2020 2.100 2.350 1.760 1.910 11,812,677 +0.01(+0.53%)
Apr 22, 2020 1.600 1.930 1.570 1.900 4,026,534 +0.34(+21.79%)
Apr 21, 2020 1.700 1.700 1.500 1.560 1,898,487 -0.12(-7.14%)
Apr 20, 2020 1.590 1.710 1.570 1.680 2,312,832 +0.09(+5.66%)
Apr 17, 2020 1.570 1.600 1.505 1.590 1,087,400 +0.05(+3.25%)
Apr 16, 2020 1.660 1.730 1.510 1.540 2,482,136 -0.05(-3.14%)
Apr 15, 2020 1.550 1.630 1.500 1.590 1,979,963 +0.05(+3.25%)
Apr 14, 2020 1.500 1.640 1.400 1.540 3,840,014 +0.23(+17.56%)
Apr 13, 2020 1.330 1.340 1.240 1.310 1,073,619 +0.02(+1.55%)
Apr 09, 2020 1.300 1.360 1.220 1.290 917,700 -0.02(-1.53%)
Apr 08, 2020 1.350 1.370 1.290 1.310 1,151,705 +0.02(+1.55%)
Apr 07, 2020 1.280 1.340 1.210 1.290 1,955,394 +0.13(+11.21%)
Apr 06, 2020 1.150 1.210 1.110 1.160 959,483 +0.06(+5.45%)
Apr 03, 2020 1.140 1.170 1.070 1.100 415,700 -0.02(-1.79%)
Apr 02, 2020 1.140 1.180 1.100 1.120 468,213 -0.01(-0.88%)
Apr 01, 2020 1.150 1.180 1.050 1.130 1,029,727 -0.05(-4.24%)
Mar 31, 2020 1.080 1.180 1.060 1.180 1,581,093 +0.11(+10.28%)
Mar 30, 2020 1.020 1.070 0.9701 1.070 909,249 +0.11(+11.90%)
Mar 27, 2020 0.9900 1.030 0.9251 0.9562 619,300 -0.07(-7.17%)
Mar 26, 2020 1.000 1.070 0.9750 1.030 854,593 +0.03(+3.00%)
Mar 25, 2020 1.000 1.050 0.9201 1.000 1,027,108 +0.02(+2.04%)
Mar 24, 2020 0.9700 0.9800 0.9000 0.9800 1,220,640 +0.11(+12.66%)
Mar 23, 2020 0.9605 1.000 0.8432 0.8699 895,047 -0.07(-7.46%)
Mar 20, 2020 0.9800 1.060 0.8850 0.9400 1,530,700 -0.04(-4.08%)
Mar 19, 2020 0.8900 0.9900 0.8600 0.9800 763,685 +0.08(+8.95%)
Mar 18, 2020 0.9243 0.9400 0.8455 0.8995 747,585 -0.09(-9.14%)
Mar 17, 2020 0.9000 0.9900 0.7892 0.9900 1,455,751 +0.14(+15.80%)
Mar 16, 2020 0.8100 0.8745 0.8100 0.8549 1,144,096 -0.08(-8.24%)
Mar 13, 2020 0.9000 0.9500 0.8500 0.9317 1,478,600 +0.09(+10.10%)
Mar 12, 2020 0.8900 0.9400 0.7800 0.8462 1,983,299 -0.17(-17.04%)
Mar 11, 2020 1.110 1.120 1.010 1.020 1,531,468 -0.11(-9.73%)
Mar 10, 2020 1.180 1.200 1.020 1.130 1,140,964 +0.06(+5.61%)
Mar 09, 2020 1.170 1.175 1.050 1.070 1,429,558 -0.16(-13.01%)
Mar 06, 2020 1.250 1.261 1.180 1.230 865,000 -0.06(-4.65%)
Mar 05, 2020 1.310 1.330 1.250 1.290 1,107,173 -0.04(-3.01%)
Mar 04, 2020 1.350 1.410 1.320 1.330 1,738,608 +0.03(+2.31%)
Mar 03, 2020 1.300 1.440 1.220 1.300 3,511,872 +0.02(+1.56%)
Mar 02, 2020 1.400 1.400 1.140 1.280 1,651,130 +0.10(+8.47%)
Feb 28, 2020 1.060 1.190 1.040 1.180 1,701,800 +0.09(+8.26%)
Feb 27, 2020 1.210 1.210 1.040 1.090 2,097,053 -0.06(-5.22%)
Feb 26, 2020 1.270 1.270 1.130 1.150 2,348,479 -0.01(-0.86%)
Feb 25, 2020 1.300 1.320 1.160 1.160 2,814,345 -0.13(-10.08%)
Feb 24, 2020 1.350 1.350 1.250 1.290 2,571,425 -0.07(-5.15%)
Feb 21, 2020 1.420 1.430 1.360 1.360 1,682,800 -0.03(-2.16%)
Feb 20, 2020 1.450 1.450 1.390 1.390 1,947,960 -0.05(-3.47%)
Feb 19, 2020 1.430 1.470 1.390 1.440 2,048,591 +0.01(+0.70%)
Feb 18, 2020 1.520 1.530 1.420 1.430 2,084,449 -0.06(-4.03%)
Feb 14, 2020 1.550 1.550 1.480 1.490 3,211,200 -0.22(-12.87%)
Feb 13, 2020 1.730 1.740 1.660 1.710 748,461 -0.01(-0.58%)
Feb 12, 2020 1.750 1.780 1.670 1.720 1,152,995 +0.01(+0.58%)
Feb 11, 2020 1.650 1.750 1.650 1.710 1,611,586 +0.10(+6.21%)
Feb 10, 2020 1.630 1.790 1.600 1.610 2,612,115 -0.02(-1.23%)
Feb 07, 2020 1.650 1.660 1.550 1.630 740,200 -0.03(-1.81%)
Feb 06, 2020 1.740 1.740 1.650 1.660 478,491 -0.07(-4.05%)
Feb 05, 2020 1.750 1.750 1.630 1.730 1,003,627 +0.03(+1.76%)
Feb 04, 2020 1.670 1.750 1.670 1.700 1,337,594 +0.06(+3.66%)
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.