Energy Fuels Inc (NY: UUUU )

6.270 USD +0.300 (+5.03%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 3.350 3.420 3.290 3.330 1,014,900 +0.02(+0.60%)
Mar 28, 2019 3.290 3.330 3.220 3.310 914,471 +0.03(+0.91%)
Mar 27, 2019 3.340 3.380 3.200 3.280 1,165,394 -0.04(-1.20%)
Mar 26, 2019 3.240 3.329 3.170 3.320 1,139,941 +0.13(+4.08%)
Mar 25, 2019 3.150 3.235 3.100 3.190 533,438 +0.03(+0.95%)
Mar 22, 2019 3.230 3.305 3.100 3.160 1,223,800 -0.08(-2.47%)
Mar 21, 2019 3.290 3.320 3.160 3.240 737,176 -0.04(-1.22%)
Mar 20, 2019 3.260 3.340 3.170 3.280 1,184,716 +0.02(+0.61%)
Mar 19, 2019 3.190 3.285 3.170 3.260 1,180,684 +0.09(+2.84%)
Mar 18, 2019 3.250 3.270 3.050 3.170 981,827 -0.04(-1.25%)
Mar 15, 2019 3.090 3.290 3.070 3.210 2,146,700 +0.13(+4.22%)
Mar 14, 2019 3.000 3.100 2.870 3.080 1,339,797 +0.09(+3.01%)
Mar 13, 2019 2.660 3.010 2.660 2.990 1,177,008 +0.31(+11.57%)
Mar 12, 2019 2.700 2.830 2.640 2.680 1,360,044 -0.06(-2.19%)
Mar 11, 2019 2.840 2.890 2.680 2.740 1,440,517 -0.08(-2.84%)
Mar 08, 2019 2.790 2.890 2.710 2.820 822,600 +0.05(+1.81%)
Mar 07, 2019 2.850 2.890 2.750 2.770 697,611 -0.09(-3.15%)
Mar 06, 2019 2.920 2.930 2.850 2.860 739,612 -0.04(-1.38%)
Mar 05, 2019 2.950 2.950 2.900 2.900 615,878 -0.04(-1.36%)
Mar 04, 2019 3.050 3.050 2.910 2.940 1,034,489 -0.11(-3.61%)
Mar 01, 2019 3.090 3.130 3.000 3.050 590,400 -0.02(-0.65%)
Feb 28, 2019 3.060 3.130 3.020 3.070 737,573 -0.04(-1.29%)
Feb 27, 2019 3.150 3.150 3.000 3.110 565,646 -0.02(-0.64%)
Feb 26, 2019 3.000 3.155 2.995 3.130 1,022,651 +0.12(+3.99%)
Feb 25, 2019 3.000 3.120 2.990 3.010 669,414 -0.01(-0.33%)
Feb 22, 2019 3.040 3.070 2.990 3.020 631,600 -0.01(-0.33%)
Feb 21, 2019 2.910 3.040 2.910 3.030 675,519 +0.05(+1.68%)
Feb 20, 2019 2.960 3.020 2.920 2.980 718,275 +0.03(+1.02%)
Feb 19, 2019 3.030 3.090 2.920 2.950 1,088,747 -0.07(-2.32%)
Feb 15, 2019 3.030 3.100 2.985 3.020 514,100 -0.02(-0.66%)
Feb 14, 2019 2.890 3.050 2.890 3.040 723,281 +0.11(+3.75%)
Feb 13, 2019 3.060 3.060 2.900 2.930 836,932 -0.10(-3.30%)
Feb 12, 2019 3.120 3.200 2.950 3.030 967,733 -0.02(-0.66%)
Feb 11, 2019 3.000 3.090 2.930 3.050 745,838 +0.05(+1.67%)
Feb 08, 2019 3.110 3.150 2.960 3.000 629,800 -0.13(-4.15%)
Feb 07, 2019 3.140 3.160 3.000 3.130 741,702 -0.02(-0.63%)
Feb 06, 2019 3.430 3.430 3.120 3.150 1,465,212 -0.21(-6.25%)
Feb 05, 2019 3.140 3.370 3.110 3.360 1,528,509 +0.25(+8.04%)
Feb 04, 2019 2.950 3.120 2.890 3.110 900,072 +0.18(+6.14%)
Feb 01, 2019 2.900 2.980 2.860 2.930 692,500 +0.07(+2.45%)
Jan 31, 2019 2.920 3.010 2.850 2.860 1,078,630 -0.04(-1.38%)
Jan 30, 2019 2.950 2.950 2.840 2.900 547,627 +0.02(+0.69%)
Jan 29, 2019 2.800 2.985 2.800 2.880 640,634 +0.06(+2.13%)
Jan 28, 2019 2.900 2.910 2.700 2.820 1,025,120 -0.09(-3.09%)
Jan 25, 2019 2.720 2.950 2.720 2.910 731,100 +0.19(+6.99%)
Jan 24, 2019 2.690 2.790 2.660 2.720 770,612 +0.00(+0.00%)
Jan 23, 2019 2.870 2.870 2.630 2.720 883,875 +0.04(+1.49%)
Jan 22, 2019 2.890 2.900 2.650 2.680 1,058,623 -0.23(-7.90%)
Jan 18, 2019 2.880 3.000 2.850 2.910 551,600 +0.04(+1.39%)
Jan 17, 2019 2.840 2.880 2.810 2.870 455,271 +0.01(+0.35%)
Jan 16, 2019 3.000 3.000 2.850 2.860 565,973 -0.10(-3.38%)
Jan 15, 2019 2.920 3.010 2.910 2.960 484,970 +0.05(+1.72%)
Jan 14, 2019 2.980 3.070 2.900 2.910 583,781 -0.11(-3.64%)
Jan 11, 2019 3.090 3.150 2.990 3.020 899,800 -0.10(-3.21%)
Jan 10, 2019 3.160 3.230 3.050 3.120 835,312 -0.07(-2.19%)
Jan 09, 2019 3.070 3.230 3.040 3.190 970,235 +0.15(+4.93%)
Jan 08, 2019 3.120 3.140 2.950 3.040 766,431 -0.05(-1.62%)
Jan 07, 2019 3.060 3.130 3.000 3.090 1,072,336 +0.07(+2.32%)
Jan 04, 2019 2.850 3.060 2.820 3.020 835,500 +0.22(+7.86%)
Jan 03, 2019 2.780 2.840 2.660 2.800 550,425 +0.02(+0.72%)
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.