Energy Fuels Inc (NY: UUUU )

7.800 USD -0.060 (-0.76%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 2.160 2.200 2.100 2.170 378,945 +0.04(+1.88%)
Mar 30, 2017 2.170 2.170 2.120 2.130 187,384 -0.04(-1.84%)
Mar 29, 2017 2.110 2.175 2.104 2.170 263,370 +0.06(+2.84%)
Mar 28, 2017 2.070 2.130 2.070 2.110 325,667 +0.03(+1.44%)
Mar 27, 2017 2.000 2.090 1.990 2.080 339,335 +0.05(+2.46%)
Mar 24, 2017 2.060 2.060 2.000 2.030 226,522 -0.02(-0.98%)
Mar 23, 2017 2.020 2.050 1.950 2.050 351,113 +0.04(+1.99%)
Mar 22, 2017 2.030 2.055 2.010 2.010 200,300 -0.06(-2.90%)
Mar 21, 2017 2.200 2.230 2.030 2.070 307,127 -0.11(-5.05%)
Mar 20, 2017 2.210 2.210 2.110 2.180 244,975 -0.03(-1.36%)
Mar 17, 2017 2.250 2.280 2.180 2.210 450,878 +0.00(+0.00%)
Mar 16, 2017 2.210 2.230 2.100 2.210 450,917 +0.04(+1.84%)
Mar 15, 2017 2.040 2.170 2.010 2.170 393,769 +0.18(+9.05%)
Mar 14, 2017 1.960 2.000 1.900 1.990 438,061 +0.03(+1.53%)
Mar 13, 2017 2.010 2.050 1.940 1.960 410,004 -0.02(-1.01%)
Mar 10, 2017 2.010 2.010 1.950 1.980 292,146 -0.02(-1.00%)
Mar 09, 2017 2.140 2.190 1.990 2.000 400,058 -0.15(-6.98%)
Mar 08, 2017 2.190 2.270 2.110 2.150 862,174 +0.04(+1.90%)
Mar 07, 2017 1.880 2.120 1.880 2.110 587,529 +0.23(+12.23%)
Mar 06, 2017 1.960 1.990 1.850 1.880 767,973 -0.11(-5.53%)
Mar 03, 2017 2.050 2.090 1.960 1.990 908,931 -0.08(-3.86%)
Mar 02, 2017 2.150 2.150 2.050 2.070 597,464 -0.05(-2.36%)
Mar 01, 2017 2.130 2.170 2.100 2.120 597,983 +0.03(+1.44%)
Feb 28, 2017 2.170 2.200 2.080 2.090 509,587 -0.09(-4.13%)
Feb 27, 2017 2.160 2.220 2.090 2.180 618,693 +0.00(+0.00%)
Feb 24, 2017 2.130 2.210 2.080 2.180 464,282 +0.03(+1.40%)
Feb 23, 2017 2.200 2.200 2.100 2.150 595,216 -0.05(-2.27%)
Feb 22, 2017 2.240 2.240 2.150 2.200 643,922 -0.06(-2.65%)
Feb 21, 2017 2.370 2.380 2.240 2.260 701,569 -0.13(-5.44%)
Feb 17, 2017 2.390 2.390 2.390 0 +0.00(+0.00%)
Feb 16, 2017 2.450 2.450 2.340 2.390 590,603 -0.03(-1.24%)
Feb 15, 2017 2.660 2.670 2.410 2.420 1,567,661 -0.24(-9.02%)
Feb 14, 2017 2.530 2.710 2.530 2.660 1,680,949 +0.15(+5.98%)
Feb 13, 2017 2.450 2.510 2.430 2.510 675,886 +0.08(+3.29%)
Feb 10, 2017 2.360 2.430 2.360 2.430 862,063 +0.06(+2.53%)
Feb 09, 2017 2.300 2.380 2.279 2.370 924,859 +0.08(+3.49%)
Feb 08, 2017 2.200 2.300 2.150 2.290 810,861 +0.12(+5.53%)
Feb 07, 2017 2.130 2.200 2.080 2.170 625,319 +0.06(+2.84%)
Feb 06, 2017 2.150 2.160 2.085 2.110 443,232 +0.01(+0.48%)
Feb 03, 2017 2.020 2.100 2.020 2.100 483,998 +0.06(+2.94%)
Feb 02, 2017 2.080 2.120 2.020 2.040 628,017 -0.07(-3.32%)
Feb 01, 2017 2.190 2.209 2.100 2.110 523,299 -0.09(-4.09%)
Jan 31, 2017 2.130 2.260 2.100 2.200 613,585 +0.06(+2.80%)
Jan 30, 2017 2.260 2.260 2.130 2.140 618,106 -0.11(-4.89%)
Jan 27, 2017 2.320 2.360 2.220 2.250 468,412 -0.05(-2.17%)
Jan 26, 2017 2.450 2.450 2.280 2.300 864,889 -0.10(-4.17%)
Jan 25, 2017 2.510 2.570 2.380 2.400 1,155,546 -0.11(-4.38%)
Jan 24, 2017 2.360 2.540 2.320 2.510 2,511,793 +0.16(+6.81%)
Jan 23, 2017 2.190 2.380 2.189 2.350 875,217 +0.15(+6.82%)
Jan 20, 2017 2.270 2.270 2.155 2.200 397,132 -0.01(-0.45%)
Jan 19, 2017 2.120 2.250 2.100 2.210 639,066 +0.09(+4.25%)
Jan 18, 2017 2.280 2.280 2.040 2.120 1,527,347 -0.18(-7.83%)
Jan 17, 2017 2.280 2.405 2.230 2.300 1,068,939 +0.01(+0.44%)
Jan 13, 2017 2.290 2.290 2.290 0 +0.13(+6.02%)
Jan 12, 2017 2.350 2.410 2.100 2.160 1,481,894 -0.14(-6.09%)
Jan 11, 2017 2.200 2.377 2.180 2.300 2,147,987 +0.12(+5.50%)
Jan 10, 2017 1.980 2.200 1.950 2.180 1,479,775 +0.27(+14.14%)
Jan 09, 2017 1.950 1.960 1.830 1.910 499,209 -0.04(-2.05%)
Jan 06, 2017 2.000 2.060 1.870 1.950 814,270 +0.00(+0.00%)
Jan 05, 2017 1.800 2.000 1.790 1.950 1,236,229 +0.16(+8.94%)
Jan 04, 2017 1.740 1.810 1.730 1.790 509,429 +0.06(+3.47%)
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.