Energy Fuels Inc (NY: UUUU )

6.370 USD -0.450 (-6.60%)
Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 1.530 1.530 1.500 1.510 134,539 -0.02(-1.31%)
Feb 27, 2018 1.600 1.600 1.520 1.530 114,394 -0.05(-3.16%)
Feb 26, 2018 1.590 1.600 1.540 1.580 172,923 -0.01(-0.63%)
Feb 23, 2018 1.560 1.610 1.530 1.590 145,372 +0.03(+1.92%)
Feb 22, 2018 1.590 1.590 1.530 1.560 66,418 +0.00(+0.00%)
Feb 21, 2018 1.590 1.590 1.550 1.560 113,761 +0.00(+0.00%)
Feb 20, 2018 1.660 1.660 1.560 1.560 290,776 -0.08(-4.88%)
Feb 16, 2018 1.640 1.640 1.640 0 -0.05(-2.96%)
Feb 15, 2018 1.700 1.750 1.650 1.690 104,319 -0.03(-1.46%)
Feb 14, 2018 1.650 1.719 1.604 1.715 204,940 +0.09(+5.21%)
Feb 13, 2018 1.640 1.650 1.610 1.630 155,210 -0.01(-0.31%)
Feb 12, 2018 1.630 1.640 1.570 1.635 126,443 +0.03(+1.87%)
Feb 09, 2018 1.600 1.620 1.520 1.605 175,902 +0.00(+0.31%)
Feb 08, 2018 1.620 1.640 1.590 1.600 136,619 -0.04(-2.44%)
Feb 07, 2018 1.620 1.650 1.600 1.640 208,327 +0.04(+2.50%)
Feb 06, 2018 1.530 1.640 1.500 1.600 270,972 +0.04(+2.56%)
Feb 05, 2018 1.550 1.590 1.533 1.560 143,438 +0.01(+0.32%)
Feb 02, 2018 1.620 1.640 1.550 1.555 191,507 -0.07(-4.01%)
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.