Energy Fuels Inc (NY: UUUU )

6.210 USD -0.390 (-5.91%)
Official Closing Price Updated: 4:10 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 1.990 1.990 1.960 1.980 125,600 -0.01(-0.50%)
Nov 27, 2019 1.960 2.000 1.950 1.990 363,300 +0.02(+1.02%)
Nov 26, 2019 1.970 2.000 1.950 1.970 376,209 +0.00(+0.00%)
Nov 25, 2019 2.060 2.060 1.960 1.970 632,509 -0.05(-2.48%)
Nov 22, 2019 2.040 2.060 1.995 2.020 454,400 +0.00(+0.00%)
Nov 21, 2019 2.030 2.060 1.970 2.020 539,114 +0.01(+0.50%)
Nov 20, 2019 1.970 2.050 1.960 2.010 483,494 +0.02(+1.01%)
Nov 19, 2019 2.050 2.050 1.960 1.990 602,492 -0.07(-3.40%)
Nov 18, 2019 2.000 2.085 1.930 2.060 1,555,112 +0.01(+0.49%)
Nov 15, 2019 2.060 2.100 2.000 2.050 702,100 -0.01(-0.49%)
Nov 14, 2019 2.040 2.070 2.010 2.060 1,071,393 +0.01(+0.49%)
Nov 13, 2019 1.960 2.060 1.930 2.050 765,875 +0.08(+4.06%)
Nov 12, 2019 1.990 1.990 1.930 1.970 275,795 +0.01(+0.51%)
Nov 11, 2019 1.900 1.960 1.890 1.960 515,231 +0.05(+2.62%)
Nov 08, 2019 2.000 2.000 1.900 1.910 892,000 -0.07(-3.54%)
Nov 07, 2019 2.020 2.050 1.970 1.980 437,909 -0.05(-2.46%)
Nov 06, 2019 2.050 2.080 2.020 2.030 659,429 -0.04(-1.93%)
Nov 05, 2019 2.100 2.150 2.020 2.070 1,046,158 -0.02(-0.96%)
Nov 04, 2019 1.970 2.100 1.967 2.090 807,674 +0.09(+4.50%)
Nov 01, 2019 2.010 2.100 1.980 2.000 675,000 -0.01(-0.50%)
Oct 31, 2019 2.070 2.070 1.950 2.010 509,807 -0.06(-2.90%)
Oct 30, 2019 1.980 2.100 1.940 2.070 768,259 +0.09(+4.55%)
Oct 29, 2019 1.990 2.000 1.950 1.980 430,584 +0.00(+0.00%)
Oct 28, 2019 1.920 2.030 1.920 1.980 508,422 +0.04(+2.06%)
Oct 25, 2019 1.970 1.970 1.910 1.940 397,600 +0.00(+0.00%)
Oct 24, 2019 1.980 1.980 1.890 1.940 524,396 -0.03(-1.52%)
Oct 23, 2019 1.880 1.990 1.845 1.970 937,950 +0.09(+4.79%)
Oct 22, 2019 1.900 1.960 1.850 1.880 427,256 +0.00(+0.00%)
Oct 21, 2019 1.930 1.970 1.880 1.880 406,897 -0.05(-2.59%)
Oct 18, 2019 1.940 1.980 1.880 1.930 372,500 -0.03(-1.53%)
Oct 17, 2019 1.860 1.960 1.842 1.960 919,556 +0.12(+6.52%)
Oct 16, 2019 1.860 1.879 1.780 1.840 671,027 -0.02(-1.08%)
Oct 15, 2019 1.970 1.990 1.850 1.860 767,499 -0.11(-5.58%)
Oct 14, 2019 1.990 2.020 1.930 1.970 416,382 -0.02(-1.01%)
Oct 11, 2019 2.040 2.070 1.950 1.990 843,700 -0.05(-2.45%)
Oct 10, 2019 1.990 2.200 1.940 2.040 2,841,306 +0.07(+3.55%)
Oct 09, 2019 1.980 2.010 1.930 1.970 447,162 -0.01(-0.51%)
Oct 08, 2019 1.910 2.000 1.900 1.980 496,503 +0.05(+2.59%)
Oct 07, 2019 1.960 2.020 1.930 1.930 519,953 -0.05(-2.53%)
Oct 04, 2019 1.930 1.990 1.870 1.980 649,500 +0.09(+4.76%)
Oct 03, 2019 1.830 1.920 1.810 1.890 383,879 +0.05(+2.72%)
Oct 02, 2019 1.860 1.890 1.800 1.840 639,241 -0.03(-1.60%)
Oct 01, 2019 1.930 1.980 1.840 1.870 414,264 -0.06(-3.11%)
Sep 30, 2019 1.910 1.990 1.810 1.930 674,423 +0.01(+0.52%)
Sep 27, 2019 2.000 2.030 1.880 1.920 597,300 -0.07(-3.52%)
Sep 26, 2019 1.990 2.000 1.950 1.990 264,414 +0.01(+0.51%)
Sep 25, 2019 1.990 2.015 1.910 1.980 507,852 -0.01(-0.50%)
Sep 24, 2019 2.080 2.090 1.990 1.990 489,522 -0.08(-3.86%)
Sep 23, 2019 2.000 2.080 1.980 2.070 656,941 +0.09(+4.55%)
Sep 20, 2019 2.030 2.060 1.980 1.980 753,200 -0.07(-3.41%)
Sep 19, 2019 2.040 2.070 1.960 2.050 614,223 +0.02(+0.99%)
Sep 18, 2019 2.040 2.070 2.000 2.030 511,568 -0.03(-1.46%)
Sep 17, 2019 2.090 2.090 2.010 2.060 674,040 -0.01(-0.48%)
Sep 16, 2019 2.090 2.095 2.010 2.070 726,018 +0.01(+0.49%)
Sep 13, 2019 2.080 2.090 2.010 2.060 645,700 +0.00(+0.00%)
Sep 12, 2019 2.050 2.080 1.990 2.060 891,036 +0.03(+1.48%)
Sep 11, 2019 2.040 2.070 1.980 2.030 942,784 +0.02(+1.00%)
Sep 10, 2019 1.980 2.050 1.930 2.010 873,108 +0.02(+1.01%)
Sep 09, 2019 2.060 2.070 1.910 1.990 1,624,642 -0.02(-1.00%)
Sep 06, 2019 1.870 2.060 1.860 2.010 2,457,700 +0.15(+8.06%)
Sep 05, 2019 1.900 1.910 1.850 1.860 627,343 -0.02(-1.06%)
Sep 04, 2019 1.900 1.905 1.830 1.880 474,228 +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.