Energy Fuels Inc (NY: UUUU )

5.270 USD -0.100 (-1.86%)
Official Closing Price Updated: 7:59 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 7.900 8.000 7.820 7.890 22,308 -0.02(-0.25%)
Jan 30, 2014 7.840 7.960 7.780 7.910 21,744 +0.03(+0.38%)
Jan 29, 2014 8.060 8.230 7.760 7.880 52,870 -0.08(-1.01%)
Jan 28, 2014 7.570 8.010 7.570 7.960 38,433 +0.36(+4.74%)
Jan 27, 2014 7.610 7.640 7.320 7.600 49,176 +0.03(+0.45%)
Jan 24, 2014 7.850 7.850 7.400 7.566 95,893 -0.22(-2.88%)
Jan 23, 2014 8.240 8.280 7.410 7.790 253,530 -0.37(-4.53%)
Jan 22, 2014 8.120 8.360 8.050 8.160 183,699 +0.23(+2.90%)
Jan 21, 2014 7.020 8.000 6.950 7.930 177,437 +1.16(+17.13%)
Jan 17, 2014 6.760 6.770 6.770 6.770 86,300 +0.02(+0.30%)
Jan 16, 2014 6.380 6.760 6.310 6.750 89,889 +0.44(+6.97%)
Jan 15, 2014 6.310 6.320 6.080 6.310 72,291 +0.06(+0.96%)
Jan 14, 2014 6.330 6.410 6.230 6.250 64,757 -0.08(-1.26%)
Jan 13, 2014 6.420 6.480 6.238 6.330 36,620 -0.02(-0.31%)
Jan 10, 2014 6.420 6.490 6.200 6.350 43,128 -0.10(-1.55%)
Jan 09, 2014 6.720 6.800 6.450 6.450 39,684 -0.27(-4.02%)
Jan 08, 2014 6.580 6.750 6.580 6.720 28,529 +0.10(+1.51%)
Jan 07, 2014 6.820 6.900 6.540 6.620 73,348 -0.21(-3.08%)
Jan 06, 2014 6.250 7.150 6.200 6.830 125,247 +0.68(+11.06%)
Jan 03, 2014 5.770 6.310 5.770 6.150 103,496 +0.34(+5.85%)
Jan 02, 2014 5.770 5.835 5.750 5.810 20,854 +0.11(+1.93%)
Dec 31, 2013 5.810 5.700 5.700 5.700 72,800 -0.07(-1.20%)
Dec 30, 2013 5.640 5.769 5.640 5.769 54,580 +0.16(+2.83%)
Dec 27, 2013 5.640 5.850 5.600 5.610 95,260 -0.26(-4.43%)
Dec 26, 2013 5.650 6.000 5.650 5.870 23,795 +0.23(+4.08%)
Dec 24, 2013 5.660 5.660 5.600 5.640 17,904 -0.02(-0.35%)
Dec 23, 2013 5.570 5.660 5.482 5.660 41,769 +0.18(+3.28%)
Dec 20, 2013 5.450 5.520 5.410 5.480 59,749 +0.03(+0.55%)
Dec 19, 2013 5.500 5.540 5.360 5.450 84,349 -0.01(-0.21%)
Dec 18, 2013 5.550 5.550 5.390 5.462 85,501 -0.05(-0.88%)
Dec 17, 2013 5.650 5.650 5.500 5.510 33,758 -0.14(-2.48%)
Dec 16, 2013 5.610 5.684 5.590 5.650 33,630 +0.04(+0.71%)
Dec 13, 2013 5.540 5.620 5.500 5.610 30,799 +0.11(+2.00%)
Dec 12, 2013 5.550 5.550 5.460 5.500 35,562 -0.01(-0.18%)
Dec 11, 2013 5.440 5.580 5.440 5.510 56,406 +0.00(+0.00%)
Dec 10, 2013 5.520 5.600 5.500 5.510 60,164 -0.02(-0.36%)
Dec 09, 2013 5.590 5.590 5.510 5.530 17,800 -0.08(-1.41%)
Dec 06, 2013 5.480 5.640 5.480 5.609 16,632 +0.09(+1.61%)
Dec 05, 2013 5.580 5.660 5.420 5.520 28,661 -0.13(-2.30%)
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.