Energy Fuels Inc (NY: UUUU )

6.475 USD -0.295 (-4.36%)
Streaming Delayed Price Updated: 3:28 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 1.860 1.870 1.745 1.820 1,462,961 -0.03(-1.62%)
Jul 30, 2019 1.850 1.870 1.790 1.850 645,610 +0.01(+0.54%)
Jul 29, 2019 1.940 1.940 1.820 1.840 1,034,454 -0.07(-3.66%)
Jul 26, 2019 1.810 1.930 1.740 1.910 1,529,300 +0.12(+6.70%)
Jul 25, 2019 1.880 1.880 1.750 1.790 757,979 -0.08(-4.28%)
Jul 24, 2019 1.780 1.880 1.770 1.870 984,619 +0.06(+3.31%)
Jul 23, 2019 1.900 1.900 1.700 1.810 1,657,212 -0.08(-4.23%)
Jul 22, 2019 1.970 2.000 1.840 1.890 1,329,968 -0.08(-4.06%)
Jul 19, 2019 1.960 2.010 1.930 1.970 1,043,300 +0.02(+1.03%)
Jul 18, 2019 2.030 2.030 1.820 1.950 2,450,430 -0.08(-3.94%)
Jul 17, 2019 2.090 2.090 1.970 2.030 2,785,245 -0.02(-0.98%)
Jul 16, 2019 1.970 2.090 1.890 2.050 3,994,052 +0.13(+6.77%)
Jul 15, 2019 2.100 2.120 1.860 1.920 7,221,380 -0.01(-0.52%)
Jul 12, 2019 3.070 3.080 1.900 1.930 20,462,100 -1.11(-36.51%)
Jul 11, 2019 3.040 3.110 2.995 3.040 865,128 -0.01(-0.33%)
Jul 10, 2019 3.220 3.250 3.040 3.050 1,407,872 -0.13(-4.09%)
Jul 09, 2019 3.120 3.205 3.050 3.180 1,646,988 +0.09(+2.91%)
Jul 08, 2019 3.090 3.140 3.030 3.090 1,174,321 +0.05(+1.64%)
Jul 05, 2019 3.050 3.050 2.880 3.040 1,138,800 +0.08(+2.70%)
Jul 03, 2019 3.020 3.060 2.950 2.960 471,400 -0.05(-1.66%)
Jul 02, 2019 3.140 3.140 2.960 3.010 990,914 -0.08(-2.59%)
Jul 01, 2019 3.200 3.224 3.070 3.090 657,494 -0.04(-1.28%)
Jun 28, 2019 2.960 3.140 2.950 3.130 2,227,800 +0.20(+6.83%)
Jun 27, 2019 2.920 2.950 2.885 2.930 740,992 +0.00(+0.00%)
Jun 26, 2019 2.900 2.970 2.875 2.930 981,166 +0.03(+1.03%)
Jun 25, 2019 3.020 3.105 2.865 2.900 1,073,212 -0.12(-3.97%)
Jun 24, 2019 3.250 3.260 3.010 3.020 1,065,554 -0.21(-6.50%)
Jun 21, 2019 3.200 3.320 3.200 3.230 1,319,400 +0.05(+1.57%)
Jun 20, 2019 3.240 3.260 3.090 3.180 1,849,085 +0.03(+0.95%)
Jun 19, 2019 3.120 3.160 3.070 3.150 467,698 +0.01(+0.32%)
Jun 18, 2019 3.100 3.150 3.040 3.140 1,103,304 +0.02(+0.64%)
Jun 17, 2019 3.130 3.160 3.100 3.120 1,058,227 -0.01(-0.32%)
Jun 14, 2019 3.160 3.190 3.090 3.130 1,020,400 +0.00(+0.00%)
Jun 13, 2019 3.030 3.180 3.030 3.130 1,407,866 +0.09(+2.96%)
Jun 12, 2019 3.100 3.135 3.000 3.040 1,003,348 -0.04(-1.30%)
Jun 11, 2019 3.150 3.150 3.030 3.080 1,227,510 +0.01(+0.33%)
Jun 10, 2019 3.010 3.090 2.980 3.070 1,281,749 +0.06(+1.99%)
Jun 07, 2019 2.960 3.080 2.910 3.010 1,745,200 +0.08(+2.73%)
Jun 06, 2019 2.850 2.930 2.790 2.930 1,255,876 +0.06(+2.09%)
Jun 05, 2019 2.880 2.880 2.750 2.870 1,092,380 +0.03(+1.06%)
Jun 04, 2019 2.780 2.850 2.750 2.840 1,004,393 +0.06(+2.16%)
Jun 03, 2019 2.750 2.850 2.680 2.780 1,576,814 +0.06(+2.21%)
May 31, 2019 2.560 2.740 2.500 2.720 1,474,100 +0.16(+6.25%)
May 30, 2019 2.530 2.560 2.440 2.560 737,259 +0.01(+0.39%)
May 29, 2019 2.510 2.560 2.450 2.550 914,993 +0.01(+0.39%)
May 28, 2019 2.650 2.650 2.520 2.540 643,393 -0.06(-2.31%)
May 24, 2019 2.730 2.740 2.580 2.600 699,900 -0.12(-4.41%)
May 23, 2019 2.650 2.730 2.620 2.720 567,163 +0.06(+2.26%)
May 22, 2019 2.750 2.780 2.630 2.660 574,380 -0.09(-3.27%)
May 21, 2019 2.790 2.790 2.710 2.750 530,867 -0.01(-0.36%)
May 20, 2019 2.700 2.770 2.683 2.760 508,741 +0.01(+0.36%)
May 17, 2019 2.750 2.790 2.660 2.750 741,300 -0.03(-1.08%)
May 16, 2019 2.710 2.810 2.710 2.780 608,046 +0.09(+3.35%)
May 15, 2019 2.590 2.720 2.550 2.690 919,074 +0.10(+3.86%)
May 14, 2019 2.660 2.670 2.580 2.590 718,181 -0.04(-1.52%)
May 13, 2019 2.640 2.660 2.520 2.630 1,674,648 -0.08(-2.95%)
May 10, 2019 2.770 2.780 2.660 2.710 1,051,500 -0.05(-1.81%)
May 09, 2019 2.780 2.820 2.680 2.760 826,689 -0.04(-1.43%)
May 08, 2019 2.820 2.920 2.700 2.800 1,895,567 -0.11(-3.78%)
May 07, 2019 2.900 2.940 2.830 2.910 879,806 -0.02(-0.68%)
May 06, 2019 3.000 3.000 2.900 2.930 593,941 -0.06(-2.01%)
May 03, 2019 2.900 3.010 2.880 2.990 604,000 +0.08(+2.75%)
May 02, 2019 2.960 2.960 2.820 2.910 1,097,600 -0.05(-1.69%)
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.