Energy Fuels Inc (NY: UUUU )

8.800 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 1.490 1.660 1.390 1.420 2,648,600 -0.06(-4.05%)
Jan 30, 2020 1.460 1.490 1.390 1.480 652,531 +0.01(+0.68%)
Jan 29, 2020 1.510 1.550 1.430 1.470 1,108,791 -0.05(-3.29%)
Jan 28, 2020 1.590 1.610 1.500 1.520 1,018,930 -0.09(-5.59%)
Jan 27, 2020 1.600 1.660 1.560 1.610 588,985 -0.01(-0.62%)
Jan 24, 2020 1.680 1.680 1.610 1.620 564,900 -0.03(-1.82%)
Jan 23, 2020 1.650 1.673 1.610 1.650 369,983 -0.01(-0.60%)
Jan 22, 2020 1.650 1.680 1.620 1.660 614,130 +0.01(+0.61%)
Jan 21, 2020 1.730 1.730 1.650 1.650 1,275,659 -0.08(-4.62%)
Jan 17, 2020 1.850 1.850 1.730 1.730 734,800 -0.08(-4.42%)
Jan 16, 2020 1.760 1.880 1.760 1.810 983,111 +0.01(+0.56%)
Jan 15, 2020 1.780 1.800 1.740 1.800 699,438 +0.03(+1.69%)
Jan 14, 2020 1.800 1.830 1.740 1.770 846,774 -0.02(-1.12%)
Jan 13, 2020 1.710 1.830 1.700 1.790 708,005 +0.08(+4.68%)
Jan 10, 2020 1.760 1.810 1.710 1.710 939,900 -0.04(-2.29%)
Jan 09, 2020 1.810 1.810 1.720 1.750 690,180 -0.01(-0.57%)
Jan 08, 2020 1.840 1.890 1.750 1.760 1,200,411 -0.08(-4.35%)
Jan 07, 2020 1.890 1.900 1.830 1.840 1,018,897 -0.04(-2.13%)
Jan 06, 2020 1.950 1.960 1.860 1.880 799,741 -0.02(-1.05%)
Jan 03, 2020 1.870 1.920 1.830 1.900 960,600 +0.03(+1.60%)
Jan 02, 2020 1.920 1.930 1.830 1.870 1,068,440 -0.04(-2.09%)
Dec 31, 2019 1.860 1.920 1.860 1.910 766,800 +0.06(+3.24%)
Dec 30, 2019 1.860 1.880 1.820 1.850 916,301 -0.01(-0.54%)
Dec 27, 2019 1.890 1.920 1.850 1.860 915,700 +0.00(+0.00%)
Dec 26, 2019 1.880 1.920 1.860 1.860 609,092 -0.02(-1.06%)
Dec 24, 2019 1.880 1.890 1.830 1.880 292,100 +0.01(+0.53%)
Dec 23, 2019 1.900 1.920 1.830 1.870 1,102,291 -0.01(-0.53%)
Dec 20, 2019 1.860 1.890 1.820 1.880 1,321,400 +0.01(+0.53%)
Dec 19, 2019 1.900 1.910 1.860 1.870 783,699 +0.01(+0.54%)
Dec 18, 2019 1.850 1.900 1.830 1.860 838,758 +0.03(+1.64%)
Dec 17, 2019 1.900 1.913 1.820 1.830 1,003,173 -0.07(-3.68%)
Dec 16, 2019 1.990 2.010 1.890 1.900 746,989 -0.05(-2.56%)
Dec 13, 2019 2.100 2.100 1.890 1.950 1,845,100 -0.11(-5.34%)
Dec 12, 2019 2.130 2.180 2.030 2.060 1,271,816 -0.05(-2.37%)
Dec 11, 2019 2.100 2.190 2.060 2.110 1,036,174 +0.02(+0.96%)
Dec 10, 2019 2.130 2.210 2.080 2.090 784,730 -0.09(-4.13%)
Dec 09, 2019 2.250 2.340 2.130 2.180 1,328,983 -0.07(-3.11%)
Dec 06, 2019 2.250 2.270 2.170 2.250 2,127,800 +0.07(+3.21%)
Dec 05, 2019 1.930 2.240 1.930 2.180 3,778,634 +0.28(+14.74%)
Dec 04, 2019 1.830 1.910 1.820 1.900 275,260 +0.05(+2.70%)
Dec 03, 2019 1.900 1.910 1.790 1.850 465,252 -0.05(-2.63%)
Dec 02, 2019 1.980 1.980 1.870 1.900 824,218 -0.08(-4.04%)
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%)
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.