Energy Fuels Inc (NY: UUUU )

8.280 USD +0.480 (+6.15%)
Official Closing Price Updated: 8:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 3.310 3.520 3.180 3.470 219,422 +0.13(+3.89%)
Aug 28, 2015 3.110 3.495 3.110 3.340 277,566 +0.24(+7.74%)
Aug 27, 2015 2.970 3.230 2.887 3.100 301,010 +0.20(+6.90%)
Aug 26, 2015 3.100 3.150 2.800 2.900 534,459 -0.16(-5.23%)
Aug 25, 2015 3.380 3.530 3.035 3.060 310,639 -0.27(-8.11%)
Aug 24, 2015 3.400 3.530 3.210 3.330 194,759 -0.27(-7.50%)
Aug 21, 2015 3.730 3.740 3.730 3.600 219,624 -0.14(-3.74%)
Aug 20, 2015 3.760 3.850 3.710 3.740 131,431 -0.15(-3.86%)
Aug 19, 2015 3.790 3.910 3.680 3.890 176,640 +0.10(+2.64%)
Aug 18, 2015 3.830 3.870 3.750 3.790 159,572 -0.11(-2.82%)
Aug 17, 2015 4.070 4.070 3.840 3.900 118,341 -0.16(-3.94%)
Aug 14, 2015 4.360 4.360 3.952 4.060 257,094 -0.16(-3.79%)
Aug 13, 2015 4.150 4.410 4.120 4.220 225,494 -0.04(-0.94%)
Aug 12, 2015 3.910 4.260 3.910 4.260 209,786 +0.27(+6.77%)
Aug 11, 2015 4.070 4.250 3.870 3.990 193,424 -0.13(-3.16%)
Aug 10, 2015 3.750 4.120 3.750 4.120 299,126 +0.37(+9.87%)
Aug 07, 2015 3.800 3.910 3.740 3.750 91,695 -0.13(-3.35%)
Aug 06, 2015 3.880 3.980 3.800 3.880 122,512 +0.00(+0.00%)
Aug 05, 2015 4.060 4.060 3.810 3.880 159,623 -0.12(-3.00%)
Aug 04, 2015 3.740 4.060 3.665 4.000 309,484 +0.34(+9.29%)
Aug 03, 2015 3.850 3.890 3.630 3.660 246,449 -0.17(-4.44%)
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%)
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.