Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Energy Fuels Inc (NY: UUUU )

6.310 -0.040 (-0.63%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2018 3.190 3.190 3.190 0 +0.03(+0.95%)
Aug 30, 2018 3.230 3.255 3.120 3.160 735,118 -0.08(-2.47%)
Aug 29, 2018 3.250 3.260 3.130 3.240 530,402 +0.02(+0.62%)
Aug 28, 2018 3.230 3.260 3.140 3.220 501,937 +0.02(+0.63%)
Aug 27, 2018 3.280 3.320 3.100 3.200 1,074,382 -0.07(-2.14%)
Aug 24, 2018 3.350 3.350 3.240 3.270 606,300 -0.05(-1.51%)
Aug 23, 2018 3.300 3.569 3.260 3.320 1,941,348 +0.02(+0.61%)
Aug 22, 2018 3.270 3.310 3.210 3.300 534,492 +0.05(+1.54%)
Aug 21, 2018 3.240 3.310 3.230 3.250 461,160 -0.02(-0.61%)
Aug 20, 2018 3.340 3.380 3.230 3.270 601,559 -0.06(-1.80%)
Aug 17, 2018 3.330 3.400 3.260 3.330 774,900 +0.01(+0.30%)
Aug 16, 2018 3.300 3.410 3.290 3.320 658,259 +0.03(+0.91%)
Aug 15, 2018 3.400 3.540 3.140 3.290 1,741,782 -0.10(-2.95%)
Aug 14, 2018 3.090 3.400 3.040 3.390 1,081,694 +0.33(+10.78%)
Aug 13, 2018 3.060 3.170 3.000 3.060 789,571 -0.05(-1.61%)
Aug 10, 2018 3.210 3.260 3.080 3.110 789,100 -0.13(-4.01%)
Aug 09, 2018 3.310 3.330 3.200 3.240 757,610 -0.09(-2.70%)
Aug 08, 2018 3.400 3.410 3.220 3.330 973,928 -0.06(-1.77%)
Aug 07, 2018 3.390 3.540 3.330 3.390 1,445,601 +0.08(+2.42%)
Aug 06, 2018 3.600 3.640 3.240 3.310 2,168,535 -0.20(-5.70%)
Aug 03, 2018 3.100 3.520 3.060 3.510 2,946,400 +0.48(+15.84%)
Aug 02, 2018 2.990 3.030 2.910 3.030 832,345 +0.08(+2.71%)
Aug 01, 2018 2.970 2.990 2.910 2.950 434,268 +0.00(+0.00%)
Jul 31, 2018 3.000 3.030 2.870 2.950 1,018,052 +0.04(+1.37%)
Jul 30, 2018 2.800 3.050 2.760 2.910 1,657,524 +0.17(+6.20%)
Jul 27, 2018 2.830 2.850 2.660 2.740 1,663,600 -0.03(-1.08%)
Jul 26, 2018 2.520 2.810 2.520 2.770 2,741,539 +0.27(+10.80%)
Jul 25, 2018 2.620 2.680 2.470 2.500 1,082,583 -0.18(-6.72%)
Jul 24, 2018 2.660 2.730 2.500 2.680 1,567,460 +0.02(+0.75%)
Jul 23, 2018 2.590 2.730 2.450 2.660 1,923,279 +0.07(+2.70%)
Jul 20, 2018 2.390 2.630 2.280 2.590 1,930,729 +0.31(+13.60%)
Jul 19, 2018 2.400 2.410 2.180 2.280 1,534,206 -0.06(-2.56%)
Jul 18, 2018 2.550 2.640 2.335 2.340 2,322,226 +0.03(+1.30%)
Jul 17, 2018 2.270 2.330 2.250 2.310 574,800 +0.04(+1.76%)
Jul 16, 2018 2.350 2.367 2.220 2.270 815,010 -0.06(-2.58%)
Jul 13, 2018 2.300 2.380 2.300 2.330 349,124 +0.01(+0.43%)
Jul 12, 2018 2.320 2.390 2.300 2.320 897,552 +0.00(+0.00%)
Jul 11, 2018 2.340 2.370 2.310 2.320 447,824 -0.03(-1.28%)
Jul 10, 2018 2.400 2.430 2.290 2.350 888,417 -0.03(-1.26%)
Jul 09, 2018 2.510 2.520 2.350 2.380 897,358 -0.08(-3.25%)
Jul 06, 2018 2.470 2.520 2.410 2.460 740,542 -0.01(-0.40%)
Jul 05, 2018 2.400 2.610 2.400 2.470 1,457,783 +0.14(+6.01%)
Jul 03, 2018 2.330 2.330 2.330 0 -0.18(-7.17%)
Jul 02, 2018 2.320 2.650 2.300 2.510 1,986,233 +0.24(+10.57%)
Jun 29, 2018 2.150 2.270 1,528,707 -0.07(-2.99%)
Jun 28, 2018 2.090 2.340 2.050 2.340 2,226,456 +0.28(+13.59%)
Jun 27, 2018 1.980 2.140 1.910 2.060 4,047,385 +0.09(+4.57%)
Jun 26, 2018 2.000 2.010 1.950 1.970 371,498 -0.04(-1.99%)
Jun 25, 2018 2.090 2.090 1.950 2.010 1,055,278 -0.09(-4.29%)
Jun 22, 2018 2.100 2.140 2.050 2.100 7,970,059 +0.00(+0.00%)
Jun 21, 2018 2.150 2.170 2.080 2.100 1,286,891 -0.04(-1.87%)
Jun 20, 2018 2.060 2.170 2.060 2.140 1,258,103 +0.08(+3.88%)
Jun 19, 2018 2.080 2.110 2.040 2.060 563,196 -0.04(-1.90%)
Jun 18, 2018 2.020 2.100 2.020 2.100 608,299 +0.08(+3.96%)
Jun 15, 2018 2.080 2.040 2.020 517,252 -0.02(-0.98%)
Jun 14, 2018 2.090 2.090 2.030 2.040 393,951 -0.06(-2.86%)
Jun 13, 2018 2.110 2.120 2.050 2.100 475,776 -0.02(-0.94%)
Jun 12, 2018 2.140 2.140 2.040 2.120 621,854 +0.01(+0.47%)
Jun 11, 2018 2.030 2.110 2.030 2.110 724,728 +0.10(+4.98%)
Jun 08, 2018 2.030 2.060 2.010 2.010 347,963 -0.03(-1.47%)
Jun 07, 2018 2.090 2.090 2.030 2.040 228,671 -0.04(-1.92%)
Jun 06, 2018 2.060 2.080 1,089,557 +0.00(+0.00%)
Jun 05, 2018 2.020 2.120 2.000 2.080 1,044,568 +0.08(+4.00%)
Jun 04, 2018 1.950 2.025 1.910 2.000 607,961 +0.09(+4.71%)
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.