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 (%)
Apr 28, 2023 5.430 5.710 5.380 5.710 2,118,801 +0.24(+4.39%)
Apr 27, 2023 5.290 5.470 5.210 5.470 1,595,067 +0.24(+4.59%)
Apr 26, 2023 5.090 5.380 5.080 5.230 2,445,173 +0.12(+2.35%)
Apr 25, 2023 5.100 5.154 5.020 5.110 1,631,594 +0.01(+0.20%)
Apr 24, 2023 5.060 5.120 4.990 5.100 1,228,536 +0.04(+0.79%)
Apr 21, 2023 5.120 5.180 4.985 5.060 1,474,155 -0.09(-1.75%)
Apr 20, 2023 5.120 5.200 5.090 5.150 1,042,900 -0.04(-0.77%)
Apr 19, 2023 5.120 5.200 5.060 5.190 1,154,312 -0.02(-0.38%)
Apr 18, 2023 5.350 5.390 5.130 5.210 874,795 -0.09(-1.70%)
Apr 17, 2023 5.380 5.440 5.210 5.300 1,077,710 -0.08(-1.49%)
Apr 14, 2023 5.460 5.520 5.260 5.380 1,018,387 -0.09(-1.65%)
Apr 13, 2023 5.310 5.550 5.290 5.470 1,879,869 +0.24(+4.59%)
Apr 12, 2023 5.440 5.440 5.230 5.230 1,585,398 -0.11(-2.06%)
Apr 11, 2023 5.220 5.410 5.220 5.340 1,031,707 +0.10(+1.91%)
Apr 10, 2023 5.110 5.250 5.020 5.240 1,449,774 +0.12(+2.34%)
Apr 06, 2023 5.110 5.170 5.010 5.120 1,613,365 -0.04(-0.78%)
Apr 05, 2023 5.370 5.370 5.110 5.160 1,833,613 -0.21(-3.91%)
Apr 04, 2023 5.440 5.450 5.220 5.370 1,853,185 -0.07(-1.29%)
Apr 03, 2023 5.700 5.748 5.430 5.440 2,261,187 -0.14(-2.51%)
Mar 31, 2023 5.580 5.600 5.432 5.580 1,827,606 +0.03(+0.54%)
Mar 30, 2023 5.500 5.560 5.420 5.550 1,141,453 +0.13(+2.40%)
Mar 29, 2023 5.320 5.450 5.230 5.420 1,766,466 +0.21(+4.03%)
Mar 28, 2023 5.180 5.280 5.118 5.210 1,617,526 +0.08(+1.56%)
Mar 27, 2023 5.010 5.190 4.950 5.130 1,753,178 +0.17(+3.43%)
Mar 24, 2023 5.010 5.020 4.890 4.960 3,055,168 -0.14(-2.75%)
Mar 23, 2023 5.280 5.380 5.020 5.100 2,906,093 -0.09(-1.73%)
Mar 22, 2023 5.440 5.470 5.190 5.190 1,891,147 -0.24(-4.42%)
Mar 21, 2023 5.430 5.500 5.300 5.430 1,626,603 +0.04(+0.74%)
Mar 20, 2023 5.450 5.490 5.350 5.390 1,599,362 -0.02(-0.37%)
Mar 17, 2023 5.270 5.430 5.205 5.410 2,257,133 +0.11(+2.08%)
Mar 16, 2023 5.200 5.365 4.850 5.300 2,212,137 +0.04(+0.76%)
Mar 15, 2023 5.370 5.370 5.061 5.260 3,241,619 -0.24(-4.36%)
Mar 14, 2023 5.730 5.760 5.430 5.500 2,389,617 -0.09(-1.61%)
Mar 13, 2023 5.460 5.740 5.220 5.590 3,199,248 +0.07(+1.27%)
Mar 10, 2023 5.750 5.820 5.440 5.520 2,993,060 -0.26(-4.50%)
Mar 09, 2023 6.160 6.210 5.680 5.780 5,171,734 -0.37(-6.02%)
Mar 08, 2023 6.150 6.190 6.040 6.150 1,809,465 +0.05(+0.82%)
Mar 07, 2023 6.420 6.420 6.080 6.100 1,840,549 -0.35(-5.43%)
Mar 06, 2023 6.640 6.670 6.405 6.450 1,389,832 -0.22(-3.30%)
Mar 03, 2023 6.560 6.730 6.520 6.670 1,351,360 +0.17(+2.62%)
Mar 02, 2023 6.680 6.770 6.400 6.500 2,744,256 -0.32(-4.69%)
Mar 01, 2023 6.710 6.895 6.700 6.820 1,151,966 +0.11(+1.64%)
Feb 28, 2023 6.870 6.960 6.640 6.710 1,024,064 -0.06(-0.89%)
Feb 27, 2023 6.600 6.850 6.520 6.770 1,307,254 +0.21(+3.20%)
Feb 24, 2023 6.520 6.665 6.450 6.560 1,138,942 -0.06(-0.91%)
Feb 23, 2023 6.600 6.675 6.440 6.620 1,305,267 +0.12(+1.85%)
Feb 22, 2023 6.570 6.636 6.400 6.500 1,324,765 -0.06(-0.91%)
Feb 21, 2023 7.000 7.040 6.560 6.560 1,995,960 -0.50(-7.08%)
Feb 17, 2023 7.220 7.230 7.030 7.060 1,052,158 -0.13(-1.81%)
Feb 16, 2023 7.400 7.487 7.190 7.190 1,213,841 -0.27(-3.62%)
Feb 15, 2023 7.300 7.470 7.240 7.460 1,044,139 +0.07(+0.95%)
Feb 14, 2023 7.150 7.440 6.970 7.390 1,446,102 +0.22(+3.07%)
Feb 13, 2023 7.430 7.430 7.170 7.170 1,463,266 -0.23(-3.11%)
Feb 10, 2023 7.360 7.465 7.252 7.400 1,306,065 +0.04(+0.54%)
Feb 09, 2023 7.280 7.660 7.190 7.360 2,518,388 +0.25(+3.52%)
Feb 08, 2023 7.320 7.400 7.105 7.110 1,508,639 -0.22(-3.00%)
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%)
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.