Energy Fuels Inc (NY: UUUU )

8.330 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 1.790 1.790 1.790 0 -0.06(-3.24%)
Dec 28, 2017 1.770 1.860 1.760 1.850 174,004 +0.06(+3.35%)
Dec 27, 2017 1.860 1.860 1.770 1.790 176,960 -0.07(-3.76%)
Dec 26, 2017 1.810 1.880 1.800 1.860 65,496 +0.05(+2.76%)
Dec 22, 2017 1.850 1.850 1.750 1.810 211,254 -0.04(-2.43%)
Dec 21, 2017 1.860 1.900 1.850 1.855 111,708 +0.00(+0.27%)
Dec 20, 2017 1.910 1.940 1.840 1.850 360,829 -0.07(-3.65%)
Dec 19, 2017 1.870 1.920 1.844 1.920 194,800 +0.06(+3.23%)
Dec 18, 2017 1.870 1.880 1.850 1.860 251,463 +0.00(+0.00%)
Dec 15, 2017 1.970 1.990 1.860 1.860 395,072 -0.12(-6.06%)
Dec 14, 2017 1.950 2.030 1.929 1.980 291,311 +0.05(+2.59%)
Dec 13, 2017 1.940 1.990 1.890 1.930 222,054 +0.01(+0.52%)
Dec 12, 2017 2.050 2.080 1.890 1.920 344,155 -0.11(-5.42%)
Dec 11, 2017 1.920 2.050 1.850 2.030 1,274,652 +0.13(+6.84%)
Dec 08, 2017 1.820 1.930 1.820 1.900 372,143 +0.07(+3.83%)
Dec 07, 2017 1.820 1.890 1.800 1.830 205,551 +0.03(+1.67%)
Dec 06, 2017 1.870 1.870 1.770 1.800 200,145 -0.09(-4.76%)
Dec 05, 2017 1.970 1.990 1.810 1.890 644,627 -0.01(-0.53%)
Dec 04, 2017 1.820 1.900 1.820 1.900 1,061,859 +0.23(+13.77%)
Dec 01, 2017 1.740 1.780 1.660 1.670 287,247 -0.08(-4.57%)
Nov 30, 2017 1.780 1.850 1.750 1.750 122,121 -0.03(-1.96%)
Nov 29, 2017 1.850 1.920 1.670 1.785 529,569 -0.03(-1.38%)
Nov 28, 2017 1.770 1.860 1.770 1.810 288,222 +0.02(+1.12%)
Nov 27, 2017 1.890 1.890 1.790 1.790 322,533 -0.12(-6.28%)
Nov 24, 2017 1.990 2.010 1.860 1.910 252,049 -0.09(-4.50%)
Nov 22, 2017 1.890 2.010 1.880 2.000 706,176 +0.13(+6.95%)
Nov 21, 2017 1.820 1.890 1.804 1.870 511,928 +0.07(+3.89%)
Nov 20, 2017 1.810 1.880 1.758 1.800 483,024 -0.01(-0.55%)
Nov 17, 2017 1.690 1.810 1.690 1.810 507,981 +0.13(+7.74%)
Nov 16, 2017 1.600 1.690 1.600 1.680 303,380 +0.07(+4.35%)
Nov 15, 2017 1.610 1.630 1.560 1.610 164,076 +0.00(+0.00%)
Nov 14, 2017 1.650 1.650 1.575 1.610 222,245 -0.04(-2.42%)
Nov 13, 2017 1.710 1.730 1.639 1.650 433,459 -0.04(-2.37%)
Nov 10, 2017 1.670 1.720 1.650 1.690 565,611 +0.06(+3.68%)
Nov 09, 2017 1.500 1.650 1.500 1.630 1,502,217 +0.20(+13.99%)
Nov 08, 2017 1.450 1.490 1.430 1.430 155,733 -0.03(-2.20%)
Nov 07, 2017 1.360 1.520 1.354 1.462 466,204 +0.09(+6.73%)
Nov 06, 2017 1.340 1.380 1.340 1.370 183,304 +0.03(+2.24%)
Nov 03, 2017 1.400 1.400 1.330 1.340 158,324 -0.05(-3.60%)
Nov 02, 2017 1.400 1.430 1.390 1.390 168,465 +0.00(+0.00%)
Nov 01, 2017 1.380 1.410 1.380 1.390 120,183 +0.01(+0.72%)
Oct 31, 2017 1.350 1.399 1.340 1.380 112,446 +0.06(+4.55%)
Oct 30, 2017 1.330 1.300 1.320 206,276 +0.02(+1.54%)
Oct 27, 2017 1.360 1.380 1.295 1.300 474,818 -0.06(-4.41%)
Oct 26, 2017 1.390 1.400 1.350 1.360 111,033 -0.02(-1.45%)
Oct 25, 2017 1.380 1.430 1.380 1.380 142,361 +0.00(+0.00%)
Oct 24, 2017 1.400 1.430 1.380 1.380 100,316 -0.03(-2.13%)
Oct 23, 2017 1.400 1.410 1.390 1.410 71,384 +0.02(+1.44%)
Oct 20, 2017 1.380 1.410 1.380 1.390 157,011 -0.01(-0.71%)
Oct 19, 2017 1.390 1.400 1.380 1.400 131,778 +0.00(+0.00%)
Oct 18, 2017 1.400 1.410 1.380 1.400 143,170 +0.03(+2.19%)
Oct 17, 2017 1.400 1.410 1.360 1.370 188,196 -0.04(-2.84%)
Oct 16, 2017 1.410 1.440 1.380 1.410 282,377 +0.00(+0.00%)
Oct 13, 2017 1.390 1.430 1.380 1.410 220,208 +0.01(+1.08%)
Oct 12, 2017 1.430 1.430 1.390 1.395 314,113 -0.03(-2.45%)
Oct 11, 2017 1.440 1.460 1.390 1.430 437,376 +0.03(+2.14%)
Oct 10, 2017 1.420 1.540 1.400 1.400 465,054 -0.07(-4.44%)
Oct 09, 2017 1.500 1.528 1.460 1.465 144,298 -0.03(-2.33%)
Oct 06, 2017 1.500 1.510 1.500 1.500 158,797 -0.00(-0.33%)
Oct 05, 2017 1.510 1.540 1.500 1.505 102,925 -0.01(-0.33%)
Oct 04, 2017 1.500 1.530 1.500 1.510 142,945 -0.01(-0.66%)
Oct 03, 2017 1.540 1.580 1.500 1.520 168,371 -0.03(-1.94%)
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.