Energy Fuels Inc (NY: UUUU )

5.030 USD -0.230 (-4.37%)
Official Closing Price Updated: 8:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 3.120 3.320 3.090 3.280 605,400 +0.14(+4.46%)
Nov 29, 2018 3.210 3.230 3.080 3.140 403,299 -0.07(-2.18%)
Nov 28, 2018 3.090 3.230 2.990 3.210 716,655 +0.12(+3.88%)
Nov 27, 2018 3.160 3.160 2.990 3.090 826,286 +0.01(+0.32%)
Nov 26, 2018 3.160 3.260 3.030 3.080 850,402 -0.05(-1.60%)
Nov 23, 2018 3.180 3.210 3.090 3.130 413,000 -0.12(-3.69%)
Nov 21, 2018 3.250 3.250 3.250 0 +0.07(+2.20%)
Nov 20, 2018 3.160 3.205 2.980 3.180 1,007,448 -0.01(-0.31%)
Nov 19, 2018 3.200 3.360 3.150 3.190 778,150 -0.04(-1.24%)
Nov 16, 2018 3.260 3.290 3.130 3.230 726,700 -0.07(-2.12%)
Nov 15, 2018 3.030 3.360 3.030 3.300 1,136,689 +0.22(+7.14%)
Nov 14, 2018 3.220 3.280 2.990 3.080 1,459,149 -0.10(-3.14%)
Nov 13, 2018 3.310 3.390 3.140 3.180 1,488,993 -0.15(-4.50%)
Nov 12, 2018 3.650 3.650 3.320 3.330 1,424,725 -0.31(-8.52%)
Nov 09, 2018 3.670 3.800 3.500 3.640 865,500 -0.07(-1.89%)
Nov 08, 2018 3.840 3.945 3.650 3.710 1,253,783 -0.12(-3.13%)
Nov 07, 2018 3.720 3.910 3.720 3.830 1,181,990 +0.13(+3.51%)
Nov 06, 2018 3.850 4.090 3.610 3.700 3,033,716 -0.39(-9.54%)
Nov 05, 2018 3.200 4.090 3.200 4.090 4,449,114 +0.62(+17.87%)
Nov 02, 2018 3.420 3.540 3.360 3.470 1,364,100 +0.10(+2.97%)
Nov 01, 2018 3.430 3.490 3.225 3.370 1,148,211 +0.00(+0.00%)
Oct 31, 2018 3.020 3.400 2.970 3.370 3,147,679 +0.41(+13.85%)
Oct 30, 2018 2.840 2.980 2.790 2.960 945,584 +0.11(+3.86%)
Oct 29, 2018 2.910 3.030 2.760 2.850 1,070,408 -0.07(-2.40%)
Oct 26, 2018 2.890 2.980 2.810 2.920 698,600 -0.03(-1.02%)
Oct 25, 2018 2.850 2.990 2.810 2.950 1,028,385 +0.14(+4.98%)
Oct 24, 2018 2.890 2.950 2.810 2.810 809,091 -0.08(-2.77%)
Oct 23, 2018 2.960 3.030 2.840 2.890 934,788 -0.14(-4.62%)
Oct 22, 2018 2.970 3.100 2.930 3.030 826,127 +0.10(+3.41%)
Oct 19, 2018 2.980 3.050 2.880 2.930 1,127,900 -0.02(-0.68%)
Oct 18, 2018 3.150 3.150 2.930 2.950 1,614,428 -0.22(-6.94%)
Oct 17, 2018 3.260 3.260 3.125 3.170 991,520 -0.12(-3.65%)
Oct 16, 2018 3.270 3.327 3.210 3.290 908,027 +0.05(+1.54%)
Oct 15, 2018 3.250 3.250 3.130 3.240 817,293 +0.05(+1.57%)
Oct 12, 2018 3.280 3.300 3.160 3.190 1,191,100 -0.01(-0.31%)
Oct 11, 2018 3.110 3.305 3.090 3.200 1,923,366 -0.10(-3.03%)
Oct 10, 2018 3.650 3.699 3.240 3.300 2,695,990 -0.32(-8.84%)
Oct 09, 2018 3.530 3.700 3.370 3.620 2,365,503 +0.11(+3.13%)
Oct 08, 2018 3.420 3.510 3.340 3.510 845,635 +0.17(+5.09%)
Oct 05, 2018 3.550 3.580 3.260 3.340 1,235,100 -0.12(-3.47%)
Oct 04, 2018 3.460 3.600 3.380 3.460 1,304,200 +0.05(+1.47%)
Oct 03, 2018 3.420 3.530 3.360 3.410 2,396,079 +0.09(+2.71%)
Oct 02, 2018 3.250 3.380 3.190 3.320 2,229,049 +0.07(+2.15%)
Oct 01, 2018 3.300 3.360 3.210 3.250 605,215 -0.03(-0.91%)
Sep 28, 2018 3.230 3.380 3.230 3.280 1,072,800 +0.05(+1.55%)
Sep 27, 2018 3.100 3.320 3.100 3.230 931,680 +0.21(+6.95%)
Sep 26, 2018 3.090 3.114 3.000 3.020 419,400 -0.07(-2.27%)
Sep 25, 2018 3.130 3.197 3.060 3.090 401,456 -0.03(-0.96%)
Sep 24, 2018 3.240 3.270 3.060 3.120 807,434 -0.11(-3.41%)
Sep 21, 2018 3.290 3.320 3.200 3.230 1,408,000 -0.07(-2.12%)
Sep 20, 2018 3.350 3.350 3.220 3.300 505,145 +0.02(+0.61%)
Sep 19, 2018 3.240 3.390 3.220 3.280 902,099 +0.06(+1.86%)
Sep 18, 2018 3.100 3.270 3.060 3.220 746,306 +0.12(+3.87%)
Sep 17, 2018 3.180 3.189 3.065 3.100 501,496 -0.05(-1.59%)
Sep 14, 2018 3.190 3.220 3.100 3.150 532,800 -0.03(-0.94%)
Sep 13, 2018 3.150 3.260 3.060 3.180 1,052,015 +0.06(+1.92%)
Sep 12, 2018 2.820 3.170 2.820 3.120 1,499,037 +0.29(+10.25%)
Sep 11, 2018 2.790 2.870 2.760 2.830 580,893 +0.02(+0.71%)
Sep 10, 2018 2.900 2.980 2.800 2.810 702,498 -0.08(-2.77%)
Sep 07, 2018 2.860 2.900 2.710 2.890 954,700 -0.01(-0.34%)
Sep 06, 2018 2.980 3.080 2.870 2.900 684,328 -0.10(-3.33%)
Sep 05, 2018 3.150 3.150 2.940 3.000 1,000,178 -0.15(-4.76%)
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.