Energy Fuels Inc (NY: UUUU )

8.139 USD -0.191 (-2.29%)
Streaming Delayed Price Updated: 3:55 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 3.190 3.190 3.190 0 +0.03(+0.95%)
Aug 30, 2018 3.230 3.255 3.120 3.160 735,118 -0.08(-2.47%)
Aug 29, 2018 3.250 3.260 3.130 3.240 530,402 +0.02(+0.62%)
Aug 28, 2018 3.230 3.260 3.140 3.220 501,937 +0.02(+0.63%)
Aug 27, 2018 3.280 3.320 3.100 3.200 1,074,382 -0.07(-2.14%)
Aug 24, 2018 3.350 3.350 3.240 3.270 606,300 -0.05(-1.51%)
Aug 23, 2018 3.300 3.569 3.260 3.320 1,941,348 +0.02(+0.61%)
Aug 22, 2018 3.270 3.310 3.210 3.300 534,492 +0.05(+1.54%)
Aug 21, 2018 3.240 3.310 3.230 3.250 461,160 -0.02(-0.61%)
Aug 20, 2018 3.340 3.380 3.230 3.270 601,559 -0.06(-1.80%)
Aug 17, 2018 3.330 3.400 3.260 3.330 774,900 +0.01(+0.30%)
Aug 16, 2018 3.300 3.410 3.290 3.320 658,259 +0.03(+0.91%)
Aug 15, 2018 3.400 3.540 3.140 3.290 1,741,782 -0.10(-2.95%)
Aug 14, 2018 3.090 3.400 3.040 3.390 1,081,694 +0.33(+10.78%)
Aug 13, 2018 3.060 3.170 3.000 3.060 789,571 -0.05(-1.61%)
Aug 10, 2018 3.210 3.260 3.080 3.110 789,100 -0.13(-4.01%)
Aug 09, 2018 3.310 3.330 3.200 3.240 757,610 -0.09(-2.70%)
Aug 08, 2018 3.400 3.410 3.220 3.330 973,928 -0.06(-1.77%)
Aug 07, 2018 3.390 3.540 3.330 3.390 1,445,601 +0.08(+2.42%)
Aug 06, 2018 3.600 3.640 3.240 3.310 2,168,535 -0.20(-5.70%)
Aug 03, 2018 3.100 3.520 3.060 3.510 2,946,400 +0.48(+15.84%)
Aug 02, 2018 2.990 3.030 2.910 3.030 832,345 +0.08(+2.71%)
Aug 01, 2018 2.970 2.990 2.910 2.950 434,268 +0.00(+0.00%)
Jul 31, 2018 3.000 3.030 2.870 2.950 1,018,052 +0.04(+1.37%)
Jul 30, 2018 2.800 3.050 2.760 2.910 1,657,524 +0.17(+6.20%)
Jul 27, 2018 2.830 2.850 2.660 2.740 1,663,600 -0.03(-1.08%)
Jul 26, 2018 2.520 2.810 2.520 2.770 2,741,539 +0.27(+10.80%)
Jul 25, 2018 2.620 2.680 2.470 2.500 1,082,583 -0.18(-6.72%)
Jul 24, 2018 2.660 2.730 2.500 2.680 1,567,460 +0.02(+0.75%)
Jul 23, 2018 2.590 2.730 2.450 2.660 1,923,279 +0.07(+2.70%)
Jul 20, 2018 2.390 2.630 2.280 2.590 1,930,729 +0.31(+13.60%)
Jul 19, 2018 2.400 2.410 2.180 2.280 1,534,206 -0.06(-2.56%)
Jul 18, 2018 2.550 2.640 2.335 2.340 2,322,226 +0.03(+1.30%)
Jul 17, 2018 2.270 2.330 2.250 2.310 574,800 +0.04(+1.76%)
Jul 16, 2018 2.350 2.367 2.220 2.270 815,010 -0.06(-2.58%)
Jul 13, 2018 2.300 2.380 2.300 2.330 349,124 +0.01(+0.43%)
Jul 12, 2018 2.320 2.390 2.300 2.320 897,552 +0.00(+0.00%)
Jul 11, 2018 2.340 2.370 2.310 2.320 447,824 -0.03(-1.28%)
Jul 10, 2018 2.400 2.430 2.290 2.350 888,417 -0.03(-1.26%)
Jul 09, 2018 2.510 2.520 2.350 2.380 897,358 -0.08(-3.25%)
Jul 06, 2018 2.470 2.520 2.410 2.460 740,542 -0.01(-0.40%)
Jul 05, 2018 2.400 2.610 2.400 2.470 1,457,783 +0.14(+6.01%)
Jul 03, 2018 2.330 2.330 2.330 0 -0.18(-7.17%)
Jul 02, 2018 2.320 2.650 2.300 2.510 1,986,233 +0.24(+10.57%)
Jun 29, 2018 2.150 2.270 1,528,707 -0.07(-2.99%)
Jun 28, 2018 2.090 2.340 2.050 2.340 2,226,456 +0.28(+13.59%)
Jun 27, 2018 1.980 2.140 1.910 2.060 4,047,385 +0.09(+4.57%)
Jun 26, 2018 2.000 2.010 1.950 1.970 371,498 -0.04(-1.99%)
Jun 25, 2018 2.090 2.090 1.950 2.010 1,055,278 -0.09(-4.29%)
Jun 22, 2018 2.100 2.140 2.050 2.100 7,970,059 +0.00(+0.00%)
Jun 21, 2018 2.150 2.170 2.080 2.100 1,286,891 -0.04(-1.87%)
Jun 20, 2018 2.060 2.170 2.060 2.140 1,258,103 +0.08(+3.88%)
Jun 19, 2018 2.080 2.110 2.040 2.060 563,196 -0.04(-1.90%)
Jun 18, 2018 2.020 2.100 2.020 2.100 608,299 +0.08(+3.96%)
Jun 15, 2018 2.080 2.040 2.020 517,252 -0.02(-0.98%)
Jun 14, 2018 2.090 2.090 2.030 2.040 393,951 -0.06(-2.86%)
Jun 13, 2018 2.110 2.120 2.050 2.100 475,776 -0.02(-0.94%)
Jun 12, 2018 2.140 2.140 2.040 2.120 621,854 +0.01(+0.47%)
Jun 11, 2018 2.030 2.110 2.030 2.110 724,728 +0.10(+4.98%)
Jun 08, 2018 2.030 2.060 2.010 2.010 347,963 -0.03(-1.47%)
Jun 07, 2018 2.090 2.090 2.030 2.040 228,671 -0.04(-1.92%)
Jun 06, 2018 2.060 2.080 1,089,557 +0.00(+0.00%)
Jun 05, 2018 2.020 2.120 2.000 2.080 1,044,568 +0.08(+4.00%)
Jun 04, 2018 1.950 2.025 1.910 2.000 607,961 +0.09(+4.71%)
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.