Skip to main content

Energy Fuels Inc (NY: UUUU )

6.235 +0.195 (+3.23%)
Streaming Delayed Price Updated: 2:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 7.630 7.990 7.550 7.950 2,359,823 +0.35(+4.61%)
Nov 29, 2023 8.230 8.239 7.580 7.600 2,835,728 -0.62(-7.54%)
Nov 28, 2023 8.380 8.420 8.160 8.220 1,385,871 -0.18(-2.14%)
Nov 27, 2023 8.410 8.495 8.310 8.400 1,276,784 -0.05(-0.59%)
Nov 24, 2023 8.420 8.590 8.405 8.450 913,097 +0.02(+0.24%)
Nov 22, 2023 8.400 8.500 8.205 8.430 1,196,613 -0.01(-0.12%)
Nov 21, 2023 8.600 8.680 8.310 8.440 1,593,643 -0.16(-1.86%)
Nov 20, 2023 8.470 8.610 8.370 8.600 1,982,973 +0.16(+1.90%)
Nov 17, 2023 8.300 8.510 8.280 8.440 2,485,429 +0.16(+1.93%)
Nov 16, 2023 8.050 8.300 7.990 8.280 1,934,238 +0.25(+3.11%)
Nov 15, 2023 8.280 8.300 8.010 8.030 1,438,216 -0.24(-2.90%)
Nov 14, 2023 8.400 8.400 8.120 8.270 1,816,017 +0.07(+0.85%)
Nov 13, 2023 7.950 8.290 7.910 8.200 2,575,861 +0.30(+3.80%)
Nov 10, 2023 7.930 7.980 7.670 7.900 2,015,869 +0.01(+0.13%)
Nov 09, 2023 7.520 8.035 7.520 7.890 2,168,563 +0.31(+4.09%)
Nov 08, 2023 7.800 7.861 7.510 7.580 1,438,395 -0.19(-2.45%)
Nov 07, 2023 7.600 7.820 7.350 7.770 2,102,226 +0.11(+1.44%)
Nov 06, 2023 8.160 8.170 7.590 7.660 2,746,667 -0.28(-3.53%)
Nov 03, 2023 8.210 8.235 7.860 7.940 2,253,195 -0.22(-2.70%)
Nov 02, 2023 8.070 8.200 7.920 8.160 2,248,783 +0.13(+1.62%)
Nov 01, 2023 8.010 8.080 7.840 8.030 1,796,876 +0.02(+0.25%)
Oct 31, 2023 7.750 8.100 7.667 8.010 3,302,734 +0.33(+4.30%)
Oct 30, 2023 7.660 7.820 7.450 7.680 1,525,597 +0.16(+2.13%)
Oct 27, 2023 7.750 7.870 7.500 7.520 1,313,639 -0.18(-2.34%)
Oct 26, 2023 7.830 7.930 7.540 7.700 1,847,956 -0.17(-2.16%)
Oct 25, 2023 7.990 8.120 7.800 7.870 2,295,570 -0.07(-0.88%)
Oct 24, 2023 7.830 8.090 7.780 7.940 2,509,519 +0.17(+2.19%)
Oct 23, 2023 7.620 7.900 7.505 7.770 1,721,979 +0.09(+1.17%)
Oct 20, 2023 7.910 8.020 7.524 7.680 2,676,072 -0.14(-1.79%)
Oct 19, 2023 7.630 7.870 7.360 7.820 2,592,635 +0.33(+4.41%)
Oct 18, 2023 7.470 7.650 7.405 7.490 1,356,595 +0.05(+0.67%)
Oct 17, 2023 7.200 7.565 7.180 7.440 1,820,369 +0.19(+2.62%)
Oct 16, 2023 7.580 7.690 7.160 7.250 2,690,064 -0.29(-3.85%)
Oct 13, 2023 7.510 7.590 7.380 7.540 1,435,618 +0.12(+1.62%)
Oct 12, 2023 7.630 7.650 7.335 7.420 1,707,607 -0.17(-2.24%)
Oct 11, 2023 7.880 7.940 7.460 7.590 2,350,517 -0.23(-2.94%)
Oct 10, 2023 7.620 7.890 7.600 7.820 2,935,849 +0.28(+3.71%)
Oct 09, 2023 7.720 7.790 7.340 7.540 2,246,367 -0.15(-1.95%)
Oct 06, 2023 7.520 7.800 7.440 7.690 2,048,920 +0.14(+1.85%)
Oct 05, 2023 7.370 7.635 7.280 7.550 2,050,712 +0.18(+2.44%)
Oct 04, 2023 7.550 7.600 7.210 7.370 3,607,641 -0.23(-3.03%)
Oct 03, 2023 7.570 7.945 7.510 7.600 2,641,365 -0.07(-0.91%)
Oct 02, 2023 8.140 8.140 7.620 7.670 4,379,495 -0.55(-6.69%)
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.