Skip to main content

Energy Fuels Inc (NY: UUUU )

7.330 +0.170 (+2.37%)
Official Closing Price Updated: 8:00 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 07, 2023 7.120 7.350 7.070 7.330 2,357,110 +0.17(+2.37%)
Feb 06, 2023 7.290 7.330 7.061 7.160 2,069,205 -0.24(-3.24%)
Feb 03, 2023 7.500 7.720 7.370 7.400 1,665,194 -0.28(-3.65%)
Feb 02, 2023 7.640 7.890 7.410 7.680 2,741,100 +0.14(+1.86%)
Feb 01, 2023 7.350 7.720 7.120 7.540 2,545,489 +0.17(+2.31%)
Jan 31, 2023 7.420 7.552 7.191 7.370 1,967,296 -0.11(-1.47%)
Jan 30, 2023 7.460 7.800 7.370 7.480 2,299,240 -0.06(-0.80%)
Jan 27, 2023 7.300 7.640 7.290 7.540 2,200,535 +0.17(+2.31%)
Jan 26, 2023 7.400 7.540 7.152 7.370 1,686,230 +0.01(+0.14%)
Jan 25, 2023 6.920 7.365 6.805 7.360 2,608,557 +0.26(+3.66%)
Jan 24, 2023 7.090 7.150 7.000 7.100 1,225,083 -0.01(-0.14%)
Jan 23, 2023 6.960 7.120 6.915 7.110 1,561,676 +0.14(+2.01%)
Jan 20, 2023 6.550 6.980 6.460 6.970 2,242,735 +0.46(+7.07%)
Jan 19, 2023 6.440 6.600 6.360 6.510 1,048,281 +0.00(+0.00%)
Jan 18, 2023 6.840 6.887 6.500 6.510 1,628,997 -0.27(-3.98%)
Jan 17, 2023 7.000 7.020 6.695 6.780 1,192,361 -0.21(-3.00%)
Jan 13, 2023 6.770 6.990 6.680 6.990 1,548,007 +0.15(+2.19%)
Jan 12, 2023 6.950 6.950 6.635 6.840 1,178,223 +0.02(+0.29%)
Jan 11, 2023 6.890 6.940 6.710 6.820 1,144,690 +0.00(+0.00%)
Jan 10, 2023 6.590 6.820 6.490 6.820 1,412,241 +0.21(+3.18%)
Jan 09, 2023 6.500 6.850 6.430 6.610 2,549,173 +0.21(+3.28%)
Jan 06, 2023 6.050 6.450 6.010 6.400 1,780,568 +0.37(+6.14%)
Jan 05, 2023 5.970 6.070 5.860 6.030 1,118,378 -0.01(-0.17%)
Jan 04, 2023 6.160 6.180 5.950 6.040 1,378,302 -0.10(-1.63%)
Jan 03, 2023 6.230 6.370 6.100 6.140 1,776,422 -0.07(-1.13%)
Dec 30, 2022 6.080 6.230 6.050 6.210 1,139,452 -0.01(-0.16%)
Dec 29, 2022 6.050 6.275 6.050 6.220 1,160,313 +0.20(+3.32%)
Dec 28, 2022 6.170 6.190 5.970 6.020 1,856,735 -0.24(-3.83%)
Dec 27, 2022 6.170 6.320 6.100 6.260 1,310,388 +0.09(+1.46%)
Dec 23, 2022 6.110 6.220 6.010 6.170 1,315,057 +0.08(+1.31%)
Dec 22, 2022 6.160 6.220 5.910 6.090 1,479,705 -0.15(-2.40%)
Dec 21, 2022 5.980 6.240 5.930 6.240 1,484,576 +0.35(+5.94%)
Dec 20, 2022 5.770 6.070 5.770 5.890 1,794,436 +0.10(+1.73%)
Dec 19, 2022 5.990 5.990 5.770 5.790 1,903,277 -0.16(-2.69%)
Dec 16, 2022 5.720 6.040 5.650 5.950 2,664,142 +0.18(+3.12%)
Dec 15, 2022 5.880 5.910 5.760 5.770 2,391,775 -0.19(-3.19%)
Dec 14, 2022 6.100 6.140 5.880 5.960 1,962,998 -0.15(-2.45%)
Dec 13, 2022 6.410 6.470 6.050 6.110 1,687,783 -0.03(-0.49%)
Dec 12, 2022 5.920 6.150 5.920 6.140 2,046,349 +0.25(+4.24%)
Dec 09, 2022 6.010 6.150 5.875 5.890 1,380,417 -0.19(-3.13%)
Dec 08, 2022 6.000 6.200 6.000 6.080 1,803,054 +0.18(+3.05%)
Dec 07, 2022 5.880 6.070 5.870 5.900 1,603,365 -0.02(-0.34%)
Dec 06, 2022 6.210 6.240 5.881 5.920 1,923,961 -0.27(-4.36%)
Dec 05, 2022 6.750 6.830 6.190 6.190 2,112,442 -0.58(-8.57%)
Dec 02, 2022 6.640 6.830 6.560 6.770 980,771 +0.02(+0.30%)
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.