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, 2018 1.570 1.630 1.550 1.615 241,912 +0.04(+2.87%)
Jan 30, 2018 1.620 1.720 1.615 1.570 365,169 -0.05(-3.09%)
Jan 29, 2018 1.600 1.680 1.600 1.620 179,167 +0.00(+0.00%)
Jan 26, 2018 1.670 1.670 1.620 1.620 181,414 -0.03(-1.82%)
Jan 25, 2018 1.720 1.720 1.650 1.650 192,524 -0.08(-4.62%)
Jan 24, 2018 1.670 1.730 1.670 1.730 161,960 +0.01(+0.87%)
Jan 23, 2018 1.670 1.720 1.660 1.715 86,274 +0.04(+2.08%)
Jan 22, 2018 1.650 1.690 1.600 1.680 189,222 +0.03(+1.82%)
Jan 19, 2018 1.640 1.690 1.630 1.650 141,936 +0.00(+0.00%)
Jan 18, 2018 1.730 1.730 1.640 1.650 169,432 -0.04(-2.37%)
Jan 17, 2018 1.700 1.760 1.680 1.690 223,943 +0.03(+1.81%)
Jan 16, 2018 1.760 1.800 1.640 1.660 517,947 -0.15(-8.29%)
Jan 12, 2018 1.810 1.810 1.810 0 +0.01(+0.56%)
Jan 11, 2018 1.830 1.830 1.784 1.800 141,363 -0.01(-0.83%)
Jan 10, 2018 1.770 1.820 1.740 1.815 222,055 +0.04(+2.54%)
Jan 09, 2018 1.870 1.870 1.760 1.770 240,113 -0.08(-4.32%)
Jan 08, 2018 1.900 1.930 1.840 1.850 272,052 -0.05(-2.63%)
Jan 05, 2018 1.900 1.960 1.880 1.900 271,370 +0.00(+0.00%)
Jan 04, 2018 1.900 1.910 1.820 1.900 315,199 +0.00(+0.00%)
Jan 03, 2018 1.940 1.940 1.830 1.900 173,023 -0.04(-2.06%)
Jan 02, 2018 1.780 1.959 1.780 1.940 324,707 +0.15(+8.38%)
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%)
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.