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 31, 2015 3.860 4.010 3.800 3.830 246,458 -0.05(-1.29%)
Jul 30, 2015 3.940 4.050 3.860 3.880 149,702 -0.05(-1.27%)
Jul 29, 2015 4.010 4.060 3.900 3.930 187,080 -0.06(-1.50%)
Jul 28, 2015 4.050 4.120 3.940 3.990 187,615 -0.03(-0.75%)
Jul 27, 2015 4.250 4.270 4.020 4.020 207,642 -0.24(-5.63%)
Jul 24, 2015 4.390 4.440 4.145 4.260 191,230 -0.16(-3.62%)
Jul 23, 2015 4.440 4.670 4.230 4.420 267,565 -0.01(-0.23%)
Jul 22, 2015 4.080 4.440 3.990 4.430 180,607 +0.36(+8.85%)
Jul 21, 2015 4.290 4.320 4.000 4.070 152,697 -0.26(-6.00%)
Jul 20, 2015 4.400 4.450 4.220 4.330 151,630 -0.10(-2.26%)
Jul 17, 2015 4.420 4.500 4.230 4.430 197,027 +0.03(+0.68%)
Jul 16, 2015 4.170 4.710 4.170 4.400 389,656 +0.26(+6.28%)
Jul 15, 2015 4.360 4.420 4.060 4.140 217,606 -0.15(-3.50%)
Jul 14, 2015 4.010 4.330 4.000 4.290 121,517 +0.22(+5.41%)
Jul 13, 2015 4.040 4.070 3.950 4.070 58,063 +0.08(+2.01%)
Jul 10, 2015 3.990 4.100 3.870 3.990 178,524 +0.15(+3.91%)
Jul 09, 2015 4.050 4.150 3.840 3.840 160,794 -0.14(-3.52%)
Jul 08, 2015 4.090 4.130 3.850 3.980 200,844 -0.16(-3.86%)
Jul 07, 2015 4.220 4.220 4.000 4.140 224,647 -0.10(-2.36%)
Jul 06, 2015 4.220 4.380 4.010 4.240 459,404 +0.01(+0.24%)
Jul 02, 2015 4.350 4.230 4.230 4.230 194,000 -0.10(-2.31%)
Jul 01, 2015 4.500 4.500 4.150 4.330 215,105 -0.12(-2.70%)
Jun 30, 2015 4.740 4.740 4.420 4.450 168,591 -0.26(-5.52%)
Jun 29, 2015 5.160 5.200 4.700 4.710 271,432 -0.52(-9.94%)
Jun 26, 2015 4.950 5.350 4.885 5.230 3,117,590 +0.23(+4.60%)
Jun 25, 2015 5.000 5.000 4.810 5.000 227,741 +0.08(+1.63%)
Jun 24, 2015 4.960 5.010 4.780 4.920 198,069 -0.07(-1.40%)
Jun 23, 2015 5.000 5.030 4.657 4.990 310,681 -0.13(-2.54%)
Jun 22, 2015 4.740 5.230 4.740 5.120 275,780 +0.46(+9.87%)
Jun 19, 2015 4.230 4.710 4.120 4.660 83,183 +0.50(+12.02%)
Jun 18, 2015 4.470 4.520 4.150 4.160 161,261 -0.24(-5.45%)
Jun 17, 2015 4.430 4.480 4.320 4.400 23,624 -0.09(-2.00%)
Jun 16, 2015 4.490 4.490 4.410 4.490 21,646 -0.03(-0.66%)
Jun 15, 2015 4.530 4.590 4.500 4.520 10,225 -0.05(-1.09%)
Jun 12, 2015 4.540 4.626 4.520 4.570 7,729 +0.00(+0.00%)
Jun 11, 2015 4.650 4.700 4.560 4.570 14,686 -0.05(-1.02%)
Jun 10, 2015 4.580 4.630 4.490 4.617 22,874 +0.07(+1.48%)
Jun 09, 2015 4.520 4.610 4.500 4.550 15,902 -0.01(-0.22%)
Jun 08, 2015 4.570 4.612 4.480 4.560 18,021 -0.05(-1.08%)
Jun 05, 2015 4.710 4.710 4.540 4.610 12,902 -0.09(-1.91%)
Jun 04, 2015 4.720 4.790 4.660 4.700 39,301 -0.05(-0.98%)
Jun 03, 2015 4.560 4.780 4.496 4.747 33,592 +0.21(+4.55%)
Jun 02, 2015 4.400 4.590 4.400 4.540 13,947 +0.10(+2.25%)
Jun 01, 2015 4.500 4.510 4.410 4.440 18,598 -0.06(-1.34%)
May 29, 2015 4.474 4.510 4.440 4.500 19,072 +0.02(+0.45%)
May 28, 2015 4.500 4.540 4.440 4.480 13,698 -0.02(-0.44%)
May 27, 2015 4.450 4.520 4.450 4.500 16,219 -0.01(-0.22%)
May 26, 2015 4.560 4.560 4.400 4.510 16,717 -0.11(-2.30%)
May 22, 2015 4.480 4.616 4.616 4.616 13,300 +0.08(+1.68%)
May 21, 2015 4.740 4.740 4.460 4.540 23,403 -0.15(-3.20%)
May 20, 2015 4.740 4.740 4.530 4.690 25,278 -0.05(-1.05%)
May 19, 2015 4.780 4.830 4.700 4.740 30,523 -0.22(-4.44%)
May 18, 2015 4.900 5.010 4.900 4.960 9,807 +0.07(+1.43%)
May 15, 2015 5.150 5.150 4.800 4.890 31,776 -0.22(-4.31%)
May 14, 2015 5.040 5.140 5.031 5.110 19,319 +0.11(+2.20%)
May 13, 2015 4.800 5.040 4.800 5.000 25,179 +0.17(+3.41%)
May 12, 2015 4.750 4.920 4.740 4.835 19,752 +0.10(+2.22%)
May 11, 2015 4.800 4.800 4.700 4.730 12,289 -0.01(-0.21%)
May 08, 2015 4.740 4.880 4.710 4.740 13,222 +0.00(+0.00%)
May 07, 2015 4.840 4.840 4.700 4.740 17,704 -0.06(-1.25%)
May 06, 2015 4.941 4.941 4.760 4.800 41,372 -0.15(-3.04%)
May 05, 2015 4.960 5.010 4.940 4.951 26,687 -0.04(-0.79%)
May 04, 2015 4.960 5.020 4.880 4.990 14,933 +0.03(+0.60%)
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.