Energy Fuels Inc (NY: UUUU )

5.970 USD -0.200 (-3.24%)
Official Closing Price Updated: 4:00 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 2.330 2.540 2.330 2.470 178,251 +0.16(+6.93%)
Feb 26, 2016 2.250 2.330 2.240 2.310 63,853 +0.07(+3.12%)
Feb 25, 2016 2.330 2.330 2.200 2.240 60,827 +0.00(+0.00%)
Feb 24, 2016 2.150 2.270 2.120 2.240 84,801 +0.06(+2.75%)
Feb 23, 2016 2.340 2.360 2.160 2.180 107,724 -0.15(-6.44%)
Feb 22, 2016 2.340 2.420 2.320 2.330 175,193 +0.03(+1.30%)
Feb 19, 2016 2.360 2.360 2.250 2.300 122,350 -0.07(-2.95%)
Feb 18, 2016 2.530 2.530 2.350 2.370 102,552 -0.14(-5.58%)
Feb 17, 2016 2.400 2.590 2.400 2.510 125,187 +0.13(+5.46%)
Feb 16, 2016 2.240 2.470 2.230 2.380 181,319 +0.15(+6.73%)
Feb 12, 2016 2.060 2.230 2.230 2.230 208,700 +0.20(+9.85%)
Feb 11, 2016 2.030 2.080 2.030 2.030 128,594 -0.01(-0.49%)
Feb 10, 2016 2.120 2.160 2.030 2.040 105,068 -0.08(-3.77%)
Feb 09, 2016 2.230 2.230 2.110 2.120 110,003 -0.13(-5.78%)
Feb 08, 2016 2.200 2.260 2.150 2.250 118,137 +0.09(+4.17%)
Feb 05, 2016 2.350 2.410 2.160 2.160 137,774 -0.22(-9.24%)
Feb 04, 2016 2.400 2.490 2.330 2.380 127,065 +0.00(+0.00%)
Feb 03, 2016 2.350 2.400 2.210 2.380 82,838 +0.07(+3.03%)
Feb 02, 2016 2.390 2.420 2.280 2.310 105,691 -0.12(-4.94%)
Feb 01, 2016 2.350 2.480 2.250 2.430 105,253 +0.09(+3.85%)
Jan 29, 2016 2.190 2.370 2.180 2.340 205,560 +0.16(+7.34%)
Jan 28, 2016 2.200 2.220 2.105 2.180 100,010 +0.05(+2.35%)
Jan 27, 2016 2.100 2.210 2.080 2.130 209,018 +0.01(+0.47%)
Jan 26, 2016 2.050 2.155 1.960 2.120 223,328 +0.10(+4.95%)
Jan 25, 2016 2.080 2.210 2.020 2.020 79,155 -0.09(-4.27%)
Jan 22, 2016 2.150 2.230 2.060 2.110 175,293 +0.05(+2.43%)
Jan 21, 2016 2.000 2.180 2.000 2.060 194,431 +0.06(+3.00%)
Jan 20, 2016 1.980 2.040 1.805 2.000 348,864 +0.01(+0.50%)
Jan 19, 2016 1.990 2.035 1.980 1.990 168,851 +0.03(+1.53%)
Jan 15, 2016 2.080 1.960 1.960 1.960 280,600 -0.16(-7.55%)
Jan 14, 2016 2.000 2.160 1.890 2.120 244,843 +0.15(+7.61%)
Jan 13, 2016 2.120 2.260 1.950 1.970 606,203 -0.15(-7.08%)
Jan 12, 2016 2.290 2.340 2.060 2.120 393,838 -0.13(-5.78%)
Jan 11, 2016 2.440 2.480 2.200 2.250 254,345 -0.18(-7.41%)
Jan 08, 2016 2.550 2.570 2.400 2.430 211,353 -0.07(-2.80%)
Jan 07, 2016 2.650 2.650 2.500 2.500 253,959 -0.18(-6.72%)
Jan 06, 2016 2.830 2.830 2.660 2.680 147,577 -0.21(-7.27%)
Jan 05, 2016 2.880 2.910 2.720 2.890 173,056 +0.01(+0.35%)
Jan 04, 2016 2.950 2.950 2.700 2.880 382,476 -0.07(-2.37%)
Dec 31, 2015 2.640 2.950 2.950 2.950 672,600 +0.30(+11.32%)
Dec 30, 2015 2.400 2.700 2.400 2.650 568,409 +0.26(+10.88%)
Dec 29, 2015 2.380 2.540 2.345 2.390 203,734 +0.08(+3.46%)
Dec 28, 2015 2.540 2.550 2.290 2.310 236,639 -0.13(-5.33%)
Dec 24, 2015 2.400 2.440 2.440 2.440 114,500 +0.05(+2.09%)
Dec 23, 2015 2.340 2.700 2.340 2.390 1,525,055 +0.07(+3.02%)
Dec 22, 2015 2.170 2.380 2.170 2.320 363,972 +0.13(+5.94%)
Dec 21, 2015 2.028 2.250 2.020 2.190 299,305 +0.19(+9.50%)
Dec 18, 2015 1.950 2.050 1.950 2.000 278,257 +0.05(+2.56%)
Dec 17, 2015 1.910 2.060 1.910 1.950 282,407 +0.02(+1.04%)
Dec 16, 2015 1.890 1.990 1.880 1.930 259,371 +0.04(+2.12%)
Dec 15, 2015 1.910 1.920 1.860 1.890 157,812 +0.00(+0.00%)
Dec 14, 2015 1.930 1.960 1.850 1.890 266,176 -0.02(-1.05%)
Dec 11, 2015 2.000 2.070 1.900 1.910 143,516 -0.15(-7.28%)
Dec 10, 2015 2.020 2.090 2.020 2.060 157,037 +0.04(+1.98%)
Dec 09, 2015 1.930 2.040 1.910 2.020 173,444 +0.09(+4.66%)
Dec 08, 2015 1.990 1.990 1.910 1.930 129,699 -0.07(-3.50%)
Dec 07, 2015 2.070 2.070 1.980 2.000 144,897 -0.08(-3.85%)
Dec 04, 2015 2.100 2.140 2.050 2.080 151,837 +0.00(+0.00%)
Dec 03, 2015 2.050 2.170 2.050 2.080 167,815 +0.06(+2.97%)
Dec 02, 2015 2.010 2.160 1.980 2.020 249,981 +0.04(+2.02%)
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.