Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Energy Fuels Inc (NY: UUUU )

5.850 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2020 2.070 2.140 1.970 2.080 3,270,845 +0.07(+3.48%)
Nov 27, 2020 2.130 2.160 1.990 2.010 1,633,900 -0.14(-6.51%)
Nov 25, 2020 2.180 2.210 2.110 2.150 3,216,300 +0.03(+1.42%)
Nov 24, 2020 1.930 2.130 1.920 2.120 5,566,900 +0.21(+10.99%)
Nov 23, 2020 1.850 1.920 1.830 1.910 2,409,068 +0.08(+4.37%)
Nov 20, 2020 1.800 1.850 1.792 1.830 750,300 +0.01(+0.55%)
Nov 19, 2020 1.800 1.830 1.760 1.820 1,155,874 +0.02(+1.11%)
Nov 18, 2020 1.800 1.830 1.750 1.800 1,024,346 +0.03(+1.69%)
Nov 17, 2020 1.810 1.820 1.690 1.770 1,588,760 -0.05(-2.75%)
Nov 16, 2020 1.750 1.840 1.750 1.820 990,325 +0.09(+5.20%)
Nov 13, 2020 1.770 1.801 1.730 1.730 754,600 -0.01(-0.57%)
Nov 12, 2020 1.820 1.890 1.730 1.740 1,592,949 -0.10(-5.43%)
Nov 11, 2020 1.740 1.840 1.710 1.840 2,263,476 +0.11(+6.36%)
Nov 10, 2020 1.630 1.740 1.600 1.730 1,647,707 +0.11(+6.79%)
Nov 09, 2020 1.660 1.720 1.600 1.620 1,251,274 +0.00(+0.00%)
Nov 06, 2020 1.650 1.650 1.580 1.620 789,800 +0.00(+0.00%)
Nov 05, 2020 1.540 1.630 1.520 1.620 1,361,723 +0.13(+8.72%)
Nov 04, 2020 1.520 1.540 1.480 1.490 785,734 -0.04(-2.61%)
Nov 03, 2020 1.520 1.530 1.460 1.530 1,125,864 +0.08(+5.52%)
Nov 02, 2020 1.510 1.520 1.440 1.450 1,364,830 -0.06(-3.97%)
Oct 30, 2020 1.530 1.550 1.460 1.510 624,500 -0.04(-2.58%)
Oct 29, 2020 1.450 1.560 1.420 1.550 800,683 +0.10(+6.90%)
Oct 28, 2020 1.560 1.560 1.450 1.450 1,409,743 -0.11(-7.05%)
Oct 27, 2020 1.560 1.590 1.540 1.560 604,539 +0.00(+0.00%)
Oct 26, 2020 1.630 1.630 1.540 1.560 1,115,260 -0.05(-3.11%)
Oct 23, 2020 1.680 1.680 1.600 1.610 809,300 -0.03(-1.83%)
Oct 22, 2020 1.700 1.705 1.630 1.640 900,118 -0.05(-2.96%)
Oct 21, 2020 1.650 1.695 1.630 1.690 2,473,572 +0.05(+3.05%)
Oct 20, 2020 1.630 1.660 1.590 1.640 660,386 +0.03(+1.86%)
Oct 19, 2020 1.670 1.670 1.590 1.610 808,437 -0.02(-1.23%)
Oct 16, 2020 1.670 1.670 1.610 1.630 1,392,800 -0.04(-2.40%)
Oct 15, 2020 1.650 1.690 1.630 1.670 1,165,129 +0.00(+0.00%)
Oct 14, 2020 1.660 1.700 1.640 1.670 709,772 +0.02(+1.21%)
Oct 13, 2020 1.690 1.700 1.635 1.650 806,388 -0.03(-1.79%)
Oct 12, 2020 1.710 1.717 1.626 1.680 967,675 -0.02(-1.18%)
Oct 09, 2020 1.730 1.740 1.680 1.700 762,500 +0.00(+0.00%)
Oct 08, 2020 1.760 1.790 1.700 1.700 1,103,311 -0.05(-2.86%)
Oct 07, 2020 1.700 1.770 1.665 1.750 1,588,177 +0.08(+4.79%)
Oct 06, 2020 1.720 1.790 1.650 1.670 2,394,314 -0.03(-1.76%)
Oct 05, 2020 1.670 1.710 1.622 1.700 1,004,817 +0.06(+3.66%)
Oct 02, 2020 1.660 1.690 1.620 1.640 1,081,500 -0.10(-5.75%)
Oct 01, 2020 1.720 1.760 1.650 1.740 1,996,643 +0.06(+3.57%)
Sep 30, 2020 1.730 1.730 1.650 1.680 735,101 -0.06(-3.45%)
Sep 29, 2020 1.740 1.750 1.680 1.740 851,698 +0.02(+1.16%)
Sep 28, 2020 1.660 1.730 1.610 1.720 998,539 +0.07(+4.24%)
Sep 25, 2020 1.550 1.660 1.545 1.650 1,091,900 +0.10(+6.45%)
Sep 24, 2020 1.510 1.660 1.490 1.550 1,162,166 +0.00(+0.00%)
Sep 23, 2020 1.700 1.700 1.510 1.550 1,586,035 -0.13(-7.74%)
Sep 22, 2020 1.660 1.690 1.630 1.680 833,552 +0.02(+1.20%)
Sep 21, 2020 1.760 1.760 1.660 1.660 1,437,772 -0.13(-7.26%)
Sep 18, 2020 1.800 1.800 1.730 1.790 1,607,900 +0.03(+1.70%)
Sep 17, 2020 1.730 1.790 1.710 1.760 600,308 +0.01(+0.57%)
Sep 16, 2020 1.770 1.855 1.750 1.750 1,453,673 +0.00(+0.00%)
Sep 15, 2020 1.790 1.810 1.740 1.750 897,017 -0.02(-1.13%)
Sep 14, 2020 1.710 1.930 1.710 1.770 3,474,432 +0.08(+4.73%)
Sep 11, 2020 1.730 1.753 1.670 1.690 888,200 -0.02(-1.17%)
Sep 10, 2020 1.800 1.810 1.690 1.710 1,073,726 -0.08(-4.47%)
Sep 09, 2020 1.750 1.800 1.735 1.790 822,092 +0.09(+5.29%)
Sep 08, 2020 1.800 1.800 1.670 1.700 1,475,302 -0.08(-4.49%)
Sep 04, 2020 1.790 1.820 1.700 1.780 1,376,800 -0.01(-0.56%)
Sep 03, 2020 1.910 1.930 1.760 1.790 1,657,681 -0.13(-6.77%)
Sep 02, 2020 1.930 1.950 1.885 1.920 1,826,859 +0.02(+1.05%)
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.