Energy Fuels Inc (NY: UUUU )

8.000 USD -0.710 (-8.15%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 9.010 9.309 8.350 8.710 4,198,808 -0.58(-6.24%)
Nov 29, 2021 9.040 9.530 9.000 9.290 2,976,010 +0.39(+4.38%)
Nov 26, 2021 8.860 9.010 8.450 8.900 4,138,760 -0.50(-5.32%)
Nov 24, 2021 9.450 9.500 9.130 9.400 2,393,834 -0.05(-0.53%)
Nov 23, 2021 9.150 9.910 9.110 9.450 4,164,920 +0.51(+5.70%)
Nov 22, 2021 9.250 9.500 8.925 8.940 4,760,741 -0.24(-2.61%)
Nov 19, 2021 9.670 9.730 9.123 9.180 4,549,335 -0.87(-8.66%)
Nov 18, 2021 9.970 10.07 9.830 10.05 2,990,688 +0.16(+1.62%)
Nov 17, 2021 9.600 10.31 9.510 9.890 3,636,590 +0.04(+0.41%)
Nov 16, 2021 10.30 10.37 9.740 9.850 4,543,427 -0.42(-4.09%)
Nov 15, 2021 11.10 11.14 10.11 10.27 4,462,760 -0.72(-6.55%)
Nov 12, 2021 11.00 11.39 10.68 10.99 2,816,474 +0.01(+0.09%)
Nov 11, 2021 10.64 11.30 10.30 10.98 3,933,263 +0.54(+5.17%)
Nov 10, 2021 10.76 10.44 5,020,188 -0.53(-4.83%)
Nov 09, 2021 10.86 11.03 10.32 10.97 3,899,772 +0.11(+1.01%)
Nov 08, 2021 10.50 11.09 10.32 10.86 4,931,684 +0.58(+5.64%)
Nov 05, 2021 10.20 10.34 9.820 10.28 3,731,256 +0.12(+1.18%)
Nov 04, 2021 10.00 10.17 9.560 10.16 5,387,127 +0.39(+3.99%)
Nov 03, 2021 8.830 9.858 8.750 9.770 8,549,632 +1.22(+14.27%)
Nov 02, 2021 8.500 8.580 8.240 8.550 2,716,493 +0.14(+1.66%)
Nov 01, 2021 7.810 8.460 8.223 8.410 3,186,420 +0.57(+7.27%)
Oct 29, 2021 8.090 8.130 7.390 7.840 4,994,431 -0.34(-4.16%)
Oct 28, 2021 8.340 8.420 8.100 8.180 3,378,051 +0.05(+0.62%)
Oct 27, 2021 8.650 8.925 8.100 8.130 4,588,352 -0.67(-7.61%)
Oct 26, 2021 8.870 8.800 3,360,889 +0.03(+0.34%)
Oct 25, 2021 8.590 9.085 8.500 8.770 3,841,863 +0.27(+3.18%)
Oct 22, 2021 8.550 8.682 8.180 8.500 2,911,620 -0.02(-0.23%)
Oct 21, 2021 8.800 8.810 8.260 8.520 3,825,701 -0.18(-2.07%)
Oct 20, 2021 8.280 8.755 8.030 8.700 4,030,392 +0.43(+5.20%)
Oct 19, 2021 8.420 8.610 7.900 8.270 5,158,589 -0.01(-0.12%)
Oct 18, 2021 8.010 8.510 7.930 8.280 8,185,661 +0.48(+6.15%)
Oct 15, 2021 7.920 8.040 7.390 7.800 4,571,122 -0.06(-0.76%)
Oct 14, 2021 7.870 8.030 7.530 7.860 5,801,788 +0.00(+0.00%)
Oct 13, 2021 7.610 8.220 7.130 7.860 10,672,040 +0.37(+4.94%)
Oct 12, 2021 6.410 7.560 6.370 7.490 8,746,831 +1.05(+16.30%)
Oct 11, 2021 6.450 6.640 6.370 6.440 3,314,449 +0.09(+1.42%)
Oct 08, 2021 6.590 6.690 6.265 6.350 2,663,723 -0.19(-2.91%)
Oct 07, 2021 6.270 6.600 6.153 6.540 3,173,221 +0.28(+4.47%)
Oct 06, 2021 6.600 6.720 6.110 6.260 8,096,228 -0.77(-10.95%)
Oct 05, 2021 7.000 7.101 6.740 7.030 3,582,290 +0.23(+3.38%)
Oct 04, 2021 6.860 7.440 6.750 6.800 7,110,574 -0.02(-0.29%)
Oct 01, 2021 7.010 7.140 6.663 6.820 5,358,165 -0.20(-2.85%)
Sep 30, 2021 6.370 7.100 6.305 7.020 8,393,978 +0.63(+9.86%)
Sep 29, 2021 6.490 6.540 6.230 6.390 4,330,550 -0.03(-0.47%)
Sep 28, 2021 6.600 6.870 6.295 6.420 5,867,819 -0.35(-5.17%)
Sep 27, 2021 6.450 6.910 6.330 6.770 5,040,960 +0.46(+7.29%)
Sep 24, 2021 6.810 6.810 6.230 6.310 6,135,763 -0.71(-10.11%)
Sep 23, 2021 7.000 7.030 6.580 7.020 4,414,573 +0.20(+2.93%)
Sep 22, 2021 7.150 7.430 6.810 6.820 4,979,555 -0.11(-1.59%)
Sep 21, 2021 7.150 7.355 6.871 6.930 5,097,451 +0.16(+2.36%)
Sep 20, 2021 6.790 7.120 6.550 6.770 9,013,560 -0.54(-7.39%)
Sep 17, 2021 8.100 8.150 7.171 7.310 8,784,837 -0.85(-10.42%)
Sep 16, 2021 8.340 8.390 7.810 8.160 9,447,322 -0.17(-2.04%)
Sep 15, 2021 7.500 8.340 7.500 8.330 12,697,798 +0.85(+11.36%)
Sep 14, 2021 7.360 8.040 7.030 7.480 10,034,436 +0.23(+3.17%)
Sep 13, 2021 7.230 7.620 7.021 7.250 11,917,126 +0.33(+4.77%)
Sep 10, 2021 6.460 7.180 6.300 6.920 10,940,936 +0.52(+8.12%)
Sep 09, 2021 6.270 6.510 6.150 6.400 4,494,458 +0.05(+0.79%)
Sep 08, 2021 6.700 6.755 6.130 6.350 5,092,126 -0.23(-3.50%)
Sep 07, 2021 6.400 6.610 6.256 6.580 7,276,201 +0.43(+6.99%)
Sep 03, 2021 6.300 6.440 5.940 6.150 7,875,017 +0.09(+1.49%)
Sep 02, 2021 5.700 6.110 5.660 6.060 7,596,393 +0.51(+9.19%)
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.