Skip to main content

Energy Fuels Inc (NY: UUUU )

6.290 +0.250 (+4.14%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 2.230 2.250 2.210 2.210 139,823 +0.00(+0.00%)
May 27, 2016 2.270 2.210 2.210 2.210 132,300 -0.06(-2.64%)
May 26, 2016 2.380 2.380 2.250 2.270 131,093 -0.06(-2.58%)
May 25, 2016 2.290 2.360 2.280 2.330 170,204 +0.08(+3.56%)
May 24, 2016 2.290 2.340 2.240 2.250 191,992 -0.06(-2.60%)
May 23, 2016 2.230 2.330 2.200 2.310 102,903 +0.11(+5.00%)
May 20, 2016 2.190 2.220 2.160 2.200 118,410 +0.04(+1.85%)
May 19, 2016 2.260 2.260 2.150 2.160 280,398 -0.09(-4.00%)
May 18, 2016 2.410 2.420 2.230 2.250 342,210 -0.13(-5.46%)
May 17, 2016 2.390 2.430 2.340 2.380 431,430 +0.02(+0.85%)
May 16, 2016 2.300 2.420 2.260 2.360 979,166 +0.22(+10.28%)
May 13, 2016 2.110 2.240 2.100 2.140 167,392 +0.01(+0.47%)
May 12, 2016 2.200 2.200 2.105 2.130 169,970 -0.06(-2.74%)
May 11, 2016 2.200 2.210 2.170 2.190 103,541 -0.02(-0.90%)
May 10, 2016 2.170 2.210 2.060 2.210 192,424 +0.08(+3.76%)
May 09, 2016 2.240 2.250 2.105 2.130 154,627 -0.04(-1.84%)
May 06, 2016 2.140 2.230 2.140 2.170 164,971 +0.05(+2.36%)
May 05, 2016 2.180 2.210 2.120 2.120 171,063 +0.00(+0.00%)
May 04, 2016 2.200 2.210 2.090 2.120 336,737 -0.07(-3.20%)
May 03, 2016 2.300 2.340 2.160 2.190 287,680 -0.14(-6.01%)
May 02, 2016 2.380 2.390 2.300 2.330 128,710 -0.02(-0.85%)
Apr 29, 2016 2.410 2.450 2.310 2.350 242,615 -0.04(-1.67%)
Apr 28, 2016 2.390 2.430 2.390 2.390 125,701 +0.00(+0.00%)
Apr 27, 2016 2.370 2.420 2.362 2.390 166,547 +0.01(+0.42%)
Apr 26, 2016 2.390 2.400 2.340 2.380 118,531 +0.01(+0.42%)
Apr 25, 2016 2.380 2.406 2.350 2.370 154,804 +0.00(+0.00%)
Apr 22, 2016 2.350 2.410 2.330 2.370 349,468 +0.05(+2.16%)
Apr 21, 2016 2.390 2.430 2.310 2.320 291,699 -0.04(-1.69%)
Apr 20, 2016 2.380 2.400 2.340 2.360 179,173 -0.01(-0.42%)
Apr 19, 2016 2.360 2.420 2.350 2.370 182,799 +0.03(+1.28%)
Apr 18, 2016 2.270 2.340 2.250 2.340 182,432 +0.04(+1.74%)
Apr 15, 2016 2.270 2.330 2.200 2.300 288,842 +0.02(+0.88%)
Apr 14, 2016 2.420 2.420 2.260 2.280 379,934 -0.10(-4.20%)
Apr 13, 2016 2.350 2.410 2.338 2.380 332,007 +0.03(+1.28%)
Apr 12, 2016 2.260 2.360 2.230 2.350 389,832 +0.11(+4.91%)
Apr 11, 2016 2.200 2.300 2.200 2.240 188,345 +0.05(+2.28%)
Apr 08, 2016 2.150 2.220 2.150 2.190 244,482 +0.09(+4.29%)
Apr 07, 2016 2.120 2.200 2.030 2.100 343,851 -0.03(-1.41%)
Apr 06, 2016 2.130 2.180 2.000 2.130 433,220 +0.02(+0.95%)
Apr 05, 2016 2.200 2.240 2.100 2.110 447,777 -0.09(-4.09%)
Apr 04, 2016 2.260 2.260 2.200 2.200 222,421 -0.09(-3.93%)
Apr 01, 2016 2.200 2.300 2.200 2.290 234,579 +0.08(+3.62%)
Mar 31, 2016 2.300 2.330 2.210 2.210 773,406 -0.08(-3.49%)
Mar 30, 2016 2.310 2.320 2.250 2.290 189,146 -0.01(-0.43%)
Mar 29, 2016 2.200 2.320 2.180 2.300 223,203 +0.09(+4.07%)
Mar 28, 2016 2.250 2.290 2.190 2.210 191,157 -0.04(-1.78%)
Mar 24, 2016 2.210 2.250 2.250 2.250 187,000 +0.03(+1.35%)
Mar 23, 2016 2.350 2.350 2.210 2.220 284,093 -0.15(-6.33%)
Mar 22, 2016 2.360 2.390 2.340 2.370 150,123 +0.00(+0.00%)
Mar 21, 2016 2.450 2.470 2.345 2.370 273,570 -0.07(-2.87%)
Mar 18, 2016 2.390 2.520 2.360 2.440 514,827 +0.05(+2.09%)
Mar 17, 2016 2.340 2.460 2.330 2.390 686,206 +0.05(+2.14%)
Mar 16, 2016 2.310 2.360 2.300 2.340 231,878 +0.04(+1.74%)
Mar 15, 2016 2.370 2.370 2.250 2.300 278,127 -0.09(-3.77%)
Mar 14, 2016 2.350 2.390 2.300 2.390 387,922 +0.07(+3.02%)
Mar 11, 2016 2.350 2.370 2.270 2.320 237,678 -0.02(-0.85%)
Mar 10, 2016 2.360 2.370 2.300 2.340 242,457 +0.01(+0.43%)
Mar 09, 2016 2.420 2.450 2.180 2.330 1,772,968 -0.42(-15.27%)
Mar 08, 2016 2.950 2.980 2.625 2.750 254,268 -0.21(-7.09%)
Mar 07, 2016 2.830 2.980 2.820 2.960 367,835 +0.19(+6.86%)
Mar 04, 2016 2.700 2.850 2.650 2.770 167,740 +0.10(+3.75%)
Mar 03, 2016 2.590 2.690 2.540 2.670 193,675 +0.11(+4.30%)
Mar 02, 2016 2.500 2.590 2.450 2.560 110,855 +0.04(+1.59%)
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.