Energy Fuels Inc (NY: UUUU )

4.930 USD -0.410 (-7.68%)
Streaming Delayed Price Updated: 11:37 AM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 1.670 1.765 1.640 1.710 1,427,100 +0.02(+1.18%)
Jul 30, 2020 1.710 1.710 1.590 1.690 1,369,364 -0.03(-1.74%)
Jul 29, 2020 1.930 1.940 1.650 1.720 3,924,819 -0.13(-7.03%)
Jul 28, 2020 1.950 1.970 1.850 1.850 1,599,609 -0.11(-5.61%)
Jul 27, 2020 1.900 1.960 1.870 1.960 2,185,343 +0.09(+4.81%)
Jul 24, 2020 1.850 1.970 1.840 1.870 3,226,400 +0.02(+1.08%)
Jul 23, 2020 1.850 1.890 1.770 1.850 1,946,998 +0.01(+0.54%)
Jul 22, 2020 1.840 1.930 1.770 1.840 3,850,293 +0.02(+1.10%)
Jul 21, 2020 1.900 1.940 1.800 1.820 2,363,497 +0.01(+0.55%)
Jul 20, 2020 1.820 1.930 1.800 1.810 3,296,206 +0.06(+3.43%)
Jul 17, 2020 1.620 1.800 1.590 1.750 3,431,700 +0.16(+10.06%)
Jul 16, 2020 1.580 1.620 1.550 1.590 1,474,548 +0.01(+0.63%)
Jul 15, 2020 1.550 1.610 1.530 1.580 1,167,367 +0.04(+2.60%)
Jul 14, 2020 1.530 1.550 1.500 1.540 681,924 +0.00(+0.00%)
Jul 13, 2020 1.560 1.600 1.530 1.540 843,321 -0.02(-1.28%)
Jul 10, 2020 1.550 1.580 1.525 1.560 680,300 +0.03(+1.96%)
Jul 09, 2020 1.650 1.650 1.510 1.530 1,007,074 -0.08(-4.97%)
Jul 08, 2020 1.600 1.650 1.590 1.610 754,579 +0.02(+1.26%)
Jul 07, 2020 1.580 1.620 1.520 1.590 947,320 +0.02(+1.27%)
Jul 06, 2020 1.530 1.590 1.527 1.570 1,063,470 +0.07(+4.67%)
Jul 02, 2020 1.550 1.560 1.480 1.500 862,600 -0.03(-1.96%)
Jul 01, 2020 1.520 1.550 1.490 1.530 701,260 +0.02(+1.32%)
Jun 30, 2020 1.470 1.535 1.460 1.510 1,180,394 +0.05(+3.42%)
Jun 29, 2020 1.450 1.490 1.430 1.460 1,593,219 +0.03(+2.10%)
Jun 26, 2020 1.550 1.560 1.430 1.430 3,612,500 -0.13(-8.33%)
Jun 25, 2020 1.550 1.580 1.520 1.560 730,569 +0.00(+0.00%)
Jun 24, 2020 1.540 1.580 1.450 1.560 1,321,176 +0.02(+1.30%)
Jun 23, 2020 1.590 1.610 1.540 1.540 1,047,952 -0.04(-2.53%)
Jun 22, 2020 1.600 1.610 1.560 1.580 901,606 +0.00(+0.00%)
Jun 19, 2020 1.610 1.610 1.540 1.580 1,251,700 +0.03(+1.94%)
Jun 18, 2020 1.580 1.610 1.550 1.550 1,003,842 -0.02(-1.27%)
Jun 17, 2020 1.610 1.640 1.570 1.570 1,898,159 -0.03(-1.88%)
Jun 16, 2020 1.640 1.640 1.540 1.600 1,105,445 +0.02(+1.27%)
Jun 15, 2020 1.550 1.620 1.480 1.580 1,699,034 +0.02(+1.28%)
Jun 12, 2020 1.590 1.610 1.520 1.560 1,774,800 +0.02(+1.30%)
Jun 11, 2020 1.670 1.730 1.530 1.540 2,564,889 -0.09(-5.52%)
Jun 10, 2020 1.700 1.700 1.620 1.630 1,243,901 -0.06(-3.55%)
Jun 09, 2020 1.670 1.700 1.629 1.690 856,028 +0.02(+1.20%)
Jun 08, 2020 1.660 1.710 1.640 1.670 958,976 +0.02(+1.21%)
Jun 05, 2020 1.700 1.720 1.610 1.650 1,153,300 -0.03(-1.79%)
Jun 04, 2020 1.700 1.740 1.630 1.680 802,082 -0.03(-1.75%)
Jun 03, 2020 1.810 1.810 1.690 1.710 1,048,727 -0.05(-2.84%)
Jun 02, 2020 1.700 1.780 1.690 1.760 1,228,480 +0.08(+4.76%)
Jun 01, 2020 1.740 1.750 1.670 1.680 1,099,211 -0.04(-2.33%)
May 29, 2020 1.630 1.730 1.610 1.720 1,294,100 +0.09(+5.52%)
May 28, 2020 1.700 1.750 1.620 1.630 1,507,805 -0.05(-2.98%)
May 27, 2020 1.680 1.710 1.550 1.680 1,488,026 +0.05(+3.07%)
May 26, 2020 1.630 1.670 1.620 1.630 900,639 +0.01(+0.62%)
May 22, 2020 1.630 1.640 1.575 1.620 742,100 +0.00(+0.00%)
May 21, 2020 1.680 1.700 1.550 1.620 1,204,275 -0.01(-0.61%)
May 20, 2020 1.600 1.680 1.570 1.630 1,736,017 +0.06(+3.82%)
May 19, 2020 1.670 1.675 1.550 1.570 1,239,808 -0.08(-4.85%)
May 18, 2020 1.650 1.700 1.600 1.650 1,294,671 +0.04(+2.48%)
May 15, 2020 1.540 1.620 1.480 1.610 1,222,700 +0.09(+5.92%)
May 14, 2020 1.440 1.530 1.380 1.520 1,819,281 +0.07(+4.83%)
May 13, 2020 1.600 1.630 1.420 1.450 2,058,708 -0.12(-7.64%)
May 12, 2020 1.680 1.710 1.570 1.570 1,428,727 -0.11(-6.55%)
May 11, 2020 1.750 1.770 1.670 1.680 1,228,486 -0.07(-4.00%)
May 08, 2020 1.730 1.770 1.680 1.750 1,241,000 +0.05(+2.94%)
May 07, 2020 1.710 1.750 1.662 1.700 933,872 +0.02(+1.19%)
May 06, 2020 1.770 1.800 1.680 1.680 1,049,874 -0.06(-3.45%)
May 05, 2020 1.740 1.810 1.690 1.740 1,700,954 +0.05(+2.96%)
May 04, 2020 1.750 1.790 1.580 1.690 3,315,494 -0.11(-6.11%)
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.