Indicators

Energy Fuels Inc (NY: UUUU )

5.540 -0.060 (-1.07%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	8.840	8.880	8.220	8.220	3,724,499	-0.57(-6.48%)
Sep 28, 2023	8.570	9.010	8.550	8.790	4,210,587	+0.32(+3.78%)
Sep 27, 2023	8.790	8.955	8.170	8.470	4,791,647	-0.16(-1.85%)
Sep 26, 2023	8.930	9.025	8.630	8.630	6,664,477	-0.31(-3.47%)
Sep 25, 2023	8.450	8.940	8.805	8.940	5,389,081	+0.74(+9.02%)
Sep 22, 2023	8.000	8.510	8.000	8.200	3,273,414	+0.31(+3.93%)
Sep 21, 2023	7.840	8.080	7.700	7.890	2,263,067	-0.13(-1.62%)
Sep 20, 2023	8.040	8.419	7.990	8.020	3,089,282	-0.16(-1.96%)
Sep 19, 2023	8.570	8.700	8.020	8.180	4,280,426	-0.44(-5.10%)
Sep 18, 2023	8.520	8.670	8.255	8.620	4,750,835	+0.20(+2.38%)
Sep 15, 2023	8.110	8.440	8.100	8.420	6,507,805	+0.34(+4.21%)
Sep 14, 2023	7.900	8.140	7.860	8.080	4,759,487	+0.23(+2.93%)
Sep 13, 2023	7.430	7.875	7.430	7.850	4,054,887	+0.42(+5.65%)
Sep 12, 2023	7.500	7.625	7.430	7.430	2,003,959	-0.05(-0.67%)
Sep 11, 2023	7.420	7.520	7.370	7.480	2,189,421	+0.12(+1.63%)
Sep 08, 2023	7.340	7.420	7.210	7.360	1,050,450	+0.03(+0.41%)
Sep 07, 2023	7.350	7.360	7.170	7.330	1,602,964	-0.06(-0.81%)
Sep 06, 2023	7.500	7.600	7.290	7.390	2,027,756	-0.16(-2.12%)
Sep 05, 2023	7.450	7.560	7.240	7.550	3,447,387	+0.31(+4.28%)

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.