Energy Fuels Inc (NY: UUUU )

6.145 +0.105 (+1.74%)
Streaming Delayed Price Updated: 2:02 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 9.270 9.800 9.030 9.150 7,181,863 +0.00(+0.00%)
Mar 30, 2022 9.270 9.810 9.130 9.150 4,214,585 -0.06(-0.65%)
Mar 29, 2022 8.920 9.320 8.510 9.210 5,007,398 +0.06(+0.66%)
Mar 28, 2022 9.480 9.480 9.060 9.150 4,382,645 -0.49(-5.08%)
Mar 25, 2022 10.12 10.21 9.570 9.640 3,908,351 -0.53(-5.21%)
Mar 24, 2022 10.00 10.27 9.530 10.17 5,182,518 +0.26(+2.62%)
Mar 23, 2022 10.25 10.56 9.850 9.910 5,028,230 -0.27(-2.65%)
Mar 22, 2022 10.00 10.27 9.700 10.18 4,715,260 +0.09(+0.89%)
Mar 21, 2022 9.800 10.55 9.760 10.09 8,472,964 +0.39(+4.02%)
Mar 18, 2022 9.450 9.840 9.230 9.700 5,340,195 +0.23(+2.43%)
Mar 17, 2022 8.540 9.610 8.410 9.470 8,472,464 +1.18(+14.23%)
Mar 16, 2022 8.550 8.750 7.917 8.290 5,242,089 +0.02(+0.24%)
Mar 15, 2022 8.330 8.490 7.830 8.270 5,001,901 -0.20(-2.36%)
Mar 14, 2022 9.170 9.210 8.280 8.470 6,876,497 -1.11(-11.59%)
Mar 11, 2022 9.890 10.08 9.412 9.580 7,183,439 -0.45(-4.49%)
Mar 10, 2022 9.760 10.03 12,756,641 +0.34(+3.51%)
Mar 09, 2022 9.000 9.970 8.690 9.690 11,599,759 +0.61(+6.72%)
Mar 08, 2022 8.790 9.460 8.430 9.080 8,759,160 +0.49(+5.70%)
Mar 07, 2022 8.620 9.190 8.490 8.590 7,378,169 +0.40(+4.88%)
Mar 04, 2022 8.050 8.565 7.620 8.190 7,443,814 -0.65(-7.35%)
Mar 03, 2022 8.850 8.920 8.310 8.840 4,964,885 +0.01(+0.11%)
Mar 02, 2022 8.510 9.080 8.460 8.830 5,338,029 +0.45(+5.37%)
Mar 01, 2022 8.450 8.640 8.050 8.380 6,941,866 +0.21(+2.57%)
Feb 28, 2022 7.800 8.230 7.705 8.170 7,636,288 +0.65(+8.64%)
Feb 25, 2022 7.310 7.520 7.080 7.520 3,635,544 +0.29(+4.01%)
Feb 24, 2022 6.250 7.230 6.230 7.230 5,871,571 +0.80(+12.44%)
Feb 23, 2022 6.520 6.765 6.400 6.430 2,390,416 +0.20(+3.21%)
Feb 22, 2022 6.080 6.380 6.050 6.230 2,045,498 +0.00(+0.00%)
Feb 18, 2022 6.230 0 -0.28(-4.30%)
Feb 17, 2022 6.820 6.979 6.490 6.510 1,849,516 -0.30(-4.41%)
Feb 16, 2022 6.990 7.080 6.745 6.810 1,585,783 -0.11(-1.59%)
Feb 15, 2022 6.750 6.955 6.669 6.920 1,849,055 +0.28(+4.22%)
Feb 14, 2022 6.760 6.950 6.640 6.640 1,730,362 -0.17(-2.50%)
Feb 11, 2022 6.830 7.125 6.685 6.810 2,953,919 -0.21(-2.99%)
Feb 10, 2022 6.940 7.440 6.900 7.020 2,536,841 -0.21(-2.90%)
Feb 09, 2022 6.830 7.275 6.830 7.230 3,968,309 +0.62(+9.38%)
Feb 08, 2022 6.520 6.630 6.370 6.610 1,764,307 +0.10(+1.54%)
Feb 07, 2022 6.490 6.610 6.330 6.510 2,223,184 +0.13(+2.04%)
Feb 04, 2022 6.190 6.520 6.120 6.380 2,699,243 +0.22(+3.57%)
Feb 03, 2022 6.280 6.090 6.160 2,372,758 -0.32(-4.94%)
Feb 02, 2022 6.860 6.860 6.290 6.480 3,027,872 -0.14(-2.11%)
Feb 01, 2022 6.280 6.750 6.140 6.620 3,956,849 +0.45(+7.29%)
Jan 31, 2022 5.840 6.180 6.170 2,131,210 +0.37(+6.38%)
Jan 28, 2022 5.650 5.840 5.460 5.800 3,071,761 +0.15(+2.65%)
Jan 27, 2022 5.980 6.135 5.610 5.650 2,896,511 -0.28(-4.72%)
Jan 26, 2022 6.530 6.540 5.905 5.930 3,303,918 -0.32(-5.12%)
Jan 25, 2022 6.160 6.330 5.960 6.250 2,638,733 -0.03(-0.48%)
Jan 24, 2022 5.720 6.330 5.610 6.280 5,596,849 +0.07(+1.13%)
Jan 21, 2022 6.330 6.616 6.165 6.210 3,978,658 -0.39(-5.91%)
Jan 20, 2022 6.870 7.110 6.570 6.600 2,520,841 -0.19(-2.80%)
Jan 19, 2022 6.830 7.090 6.660 6.790 3,351,039 +0.13(+1.95%)
Jan 18, 2022 7.110 7.140 6.650 6.660 3,401,140 -0.49(-6.85%)
Jan 14, 2022 7.150 0 -0.06(-0.83%)
Jan 13, 2022 8.010 8.135 7.200 7.210 3,823,685 -0.80(-9.99%)
Jan 12, 2022 8.270 8.670 8.010 8.010 2,740,333 -0.14(-1.72%)
Jan 11, 2022 8.150 8.290 7.750 8.150 3,070,568 +0.01(+0.12%)
Jan 10, 2022 8.220 8.300 7.880 8.140 2,652,822 -0.21(-2.51%)
Jan 07, 2022 7.960 8.390 7.600 8.350 3,391,794 +0.51(+6.51%)
Jan 06, 2022 8.860 8.890 7.730 7.840 5,541,980 -0.75(-8.73%)
Jan 05, 2022 8.890 9.415 8.520 8.590 5,967,920 +0.07(+0.82%)
Jan 04, 2022 8.500 8.615 8.120 8.520 2,798,632 +0.03(+0.35%)
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.