Energy Fuels Inc (NY: UUUU )

6.290 +0.250 (+4.14%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 6.020 6.260 5.810 6.120 5,416,136 +0.08(+1.32%)
Sep 29, 2022 6.100 6.170 5.935 6.040 1,887,001 -0.21(-3.36%)
Sep 28, 2022 5.810 6.280 5.690 6.250 2,906,402 +0.51(+8.89%)
Sep 27, 2022 5.640 5.940 5.590 5.740 2,960,500 +0.32(+5.90%)
Sep 26, 2022 5.530 5.750 5.391 5.420 2,562,246 -0.17(-3.04%)
Sep 23, 2022 5.780 5.780 5.465 5.590 3,717,672 -0.37(-6.21%)
Sep 22, 2022 6.250 6.330 5.958 5.960 2,287,519 -0.29(-4.64%)
Sep 21, 2022 6.450 6.590 6.220 6.250 2,283,829 -0.13(-2.04%)
Sep 20, 2022 6.640 6.760 6.380 6.380 2,375,459 -0.32(-4.78%)
Sep 19, 2022 6.350 6.710 6.280 6.700 1,744,813 +0.19(+2.92%)
Sep 16, 2022 6.520 6.690 6.430 6.510 3,003,879 -0.22(-3.27%)
Sep 15, 2022 7.150 7.230 6.660 6.730 2,886,658 -0.51(-7.04%)
Sep 14, 2022 7.130 7.430 7.070 7.240 2,425,481 +0.10(+1.40%)
Sep 13, 2022 7.270 7.475 7.120 7.140 2,315,074 -0.42(-5.56%)
Sep 12, 2022 7.820 7.850 7.400 7.560 2,003,981 -0.12(-1.56%)
Sep 09, 2022 7.880 8.090 7.575 7.680 3,774,842 +0.01(+0.13%)
Sep 08, 2022 7.250 7.690 7.180 7.670 3,623,120 +0.37(+5.07%)
Sep 07, 2022 7.250 7.340 6.850 7.300 3,158,694 +0.10(+1.39%)
Sep 06, 2022 7.630 7.738 7.190 7.200 4,306,735 -0.04(-0.55%)
Sep 02, 2022 7.560 7.570 7.010 7.240 3,345,525 -0.01(-0.14%)
Sep 01, 2022 7.950 8.020 7.130 7.250 5,850,499 -0.87(-10.71%)
Aug 31, 2022 7.640 8.245 7.341 8.120 6,677,143 +0.21(+2.65%)
Aug 30, 2022 7.980 8.120 7.430 7.910 6,418,849 +0.15(+1.93%)
Aug 29, 2022 6.850 7.980 6.810 7.760 7,826,813 +0.72(+10.23%)
Aug 26, 2022 7.300 7.310 6.790 7.040 3,048,153 -0.29(-3.96%)
Aug 25, 2022 7.320 7.650 7.030 7.330 5,895,331 +0.03(+0.41%)
Aug 24, 2022 6.390 7.330 6.350 7.300 8,013,309 +1.24(+20.46%)
Aug 23, 2022 5.720 6.230 5.720 6.060 2,796,039 +0.37(+6.50%)
Aug 22, 2022 5.750 5.760 5.560 5.690 3,643,899 -0.22(-3.72%)
Aug 19, 2022 6.110 6.150 5.865 5.910 2,155,405 -0.38(-6.04%)
Aug 18, 2022 6.200 6.310 6.070 6.290 1,506,438 +0.10(+1.62%)
Aug 17, 2022 6.570 6.640 6.180 6.190 2,701,729 -0.60(-8.84%)
Aug 16, 2022 6.830 6.920 6.489 6.790 3,714,997 -0.03(-0.44%)
Aug 15, 2022 6.830 6.830 6.585 6.820 2,003,574 -0.17(-2.43%)
Aug 12, 2022 6.990 7.095 6.880 6.990 2,026,066 +0.01(+0.14%)
Aug 11, 2022 7.070 7.320 6.950 6.980 2,732,726 +0.03(+0.43%)
Aug 10, 2022 7.050 7.100 6.760 6.950 1,849,110 +0.11(+1.61%)
Aug 09, 2022 7.120 7.215 6.790 6.840 1,923,538 -0.33(-4.60%)
Aug 08, 2022 7.150 7.380 7.075 7.170 2,726,613 +0.19(+2.72%)
Aug 05, 2022 6.600 7.070 6.520 6.980 2,256,393 +0.28(+4.18%)
Aug 04, 2022 6.570 6.820 6.565 6.700 1,523,348 -0.02(-0.30%)
Aug 03, 2022 6.800 6.840 6.490 6.720 1,813,698 +0.02(+0.30%)
Aug 02, 2022 6.470 6.825 6.430 6.700 2,254,579 +0.18(+2.76%)
Aug 01, 2022 6.410 6.620 6.280 6.520 2,154,236 -0.19(-2.83%)
Jul 29, 2022 6.490 6.788 6.328 6.710 2,881,893 +0.18(+2.76%)
Jul 28, 2022 6.410 6.545 6.090 6.530 3,254,456 +0.36(+5.83%)
Jul 27, 2022 5.750 6.195 5.740 6.170 3,567,960 +0.55(+9.79%)
Jul 26, 2022 5.670 5.710 5.460 5.620 2,688,094 -0.06(-1.06%)
Jul 25, 2022 5.410 5.680 5.232 5.680 2,115,579 +0.34(+6.37%)
Jul 22, 2022 5.840 5.890 5.340 5.340 1,966,143 -0.47(-8.09%)
Jul 21, 2022 5.890 5.935 5.670 5.810 1,908,867 -0.18(-3.01%)
Jul 20, 2022 5.810 6.040 5.735 5.990 1,801,500 +0.10(+1.70%)
Jul 19, 2022 5.590 5.900 5.530 5.890 2,160,870 +0.39(+7.09%)
Jul 18, 2022 5.590 5.750 5.480 5.500 2,177,234 +0.05(+0.92%)
Jul 15, 2022 5.460 5.540 5.195 5.450 1,862,067 +0.14(+2.64%)
Jul 14, 2022 5.130 5.351 4.940 5.310 2,119,461 +0.03(+0.57%)
Jul 13, 2022 5.100 5.400 5.050 5.280 2,157,597 +0.09(+1.73%)
Jul 12, 2022 5.170 5.275 5.025 5.190 1,850,153 -0.02(-0.38%)
Jul 11, 2022 5.300 5.380 5.150 5.210 2,031,588 -0.23(-4.23%)
Jul 08, 2022 5.320 5.520 5.215 5.440 1,848,990 +0.05(+0.93%)
Jul 07, 2022 5.060 5.460 5.050 5.390 3,990,827 +0.48(+9.78%)
Jul 06, 2022 4.910 5.060 4.690 4.910 3,229,345 +0.03(+0.61%)
Jul 05, 2022 4.920 4.927 4.740 4.880 2,683,584 -0.25(-4.87%)
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.