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

Energy Fuels Inc (NY: UUUU )

6.020 -0.310 (-4.90%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 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 (%)
Oct 31, 2018 3.020 3.400 2.970 3.370 3,147,679 +0.41(+13.85%)
Oct 30, 2018 2.840 2.980 2.790 2.960 945,584 +0.11(+3.86%)
Oct 29, 2018 2.910 3.030 2.760 2.850 1,070,408 -0.07(-2.40%)
Oct 26, 2018 2.890 2.980 2.810 2.920 698,600 -0.03(-1.02%)
Oct 25, 2018 2.850 2.990 2.810 2.950 1,028,385 +0.14(+4.98%)
Oct 24, 2018 2.890 2.950 2.810 2.810 809,091 -0.08(-2.77%)
Oct 23, 2018 2.960 3.030 2.840 2.890 934,788 -0.14(-4.62%)
Oct 22, 2018 2.970 3.100 2.930 3.030 826,127 +0.10(+3.41%)
Oct 19, 2018 2.980 3.050 2.880 2.930 1,127,900 -0.02(-0.68%)
Oct 18, 2018 3.150 3.150 2.930 2.950 1,614,428 -0.22(-6.94%)
Oct 17, 2018 3.260 3.260 3.125 3.170 991,520 -0.12(-3.65%)
Oct 16, 2018 3.270 3.327 3.210 3.290 908,027 +0.05(+1.54%)
Oct 15, 2018 3.250 3.250 3.130 3.240 817,293 +0.05(+1.57%)
Oct 12, 2018 3.280 3.300 3.160 3.190 1,191,100 -0.01(-0.31%)
Oct 11, 2018 3.110 3.305 3.090 3.200 1,923,366 -0.10(-3.03%)
Oct 10, 2018 3.650 3.699 3.240 3.300 2,695,990 -0.32(-8.84%)
Oct 09, 2018 3.530 3.700 3.370 3.620 2,365,503 +0.11(+3.13%)
Oct 08, 2018 3.420 3.510 3.340 3.510 845,635 +0.17(+5.09%)
Oct 05, 2018 3.550 3.580 3.260 3.340 1,235,100 -0.12(-3.47%)
Oct 04, 2018 3.460 3.600 3.380 3.460 1,304,200 +0.05(+1.47%)
Oct 03, 2018 3.420 3.530 3.360 3.410 2,396,079 +0.09(+2.71%)
Oct 02, 2018 3.250 3.380 3.190 3.320 2,229,049 +0.07(+2.15%)
Oct 01, 2018 3.300 3.360 3.210 3.250 605,215 -0.03(-0.91%)
Sep 28, 2018 3.230 3.380 3.230 3.280 1,072,800 +0.05(+1.55%)
Sep 27, 2018 3.100 3.320 3.100 3.230 931,680 +0.21(+6.95%)
Sep 26, 2018 3.090 3.114 3.000 3.020 419,400 -0.07(-2.27%)
Sep 25, 2018 3.130 3.197 3.060 3.090 401,456 -0.03(-0.96%)
Sep 24, 2018 3.240 3.270 3.060 3.120 807,434 -0.11(-3.41%)
Sep 21, 2018 3.290 3.320 3.200 3.230 1,408,000 -0.07(-2.12%)
Sep 20, 2018 3.350 3.350 3.220 3.300 505,145 +0.02(+0.61%)
Sep 19, 2018 3.240 3.390 3.220 3.280 902,099 +0.06(+1.86%)
Sep 18, 2018 3.100 3.270 3.060 3.220 746,306 +0.12(+3.87%)
Sep 17, 2018 3.180 3.189 3.065 3.100 501,496 -0.05(-1.59%)
Sep 14, 2018 3.190 3.220 3.100 3.150 532,800 -0.03(-0.94%)
Sep 13, 2018 3.150 3.260 3.060 3.180 1,052,015 +0.06(+1.92%)
Sep 12, 2018 2.820 3.170 2.820 3.120 1,499,037 +0.29(+10.25%)
Sep 11, 2018 2.790 2.870 2.760 2.830 580,893 +0.02(+0.71%)
Sep 10, 2018 2.900 2.980 2.800 2.810 702,498 -0.08(-2.77%)
Sep 07, 2018 2.860 2.900 2.710 2.890 954,700 -0.01(-0.34%)
Sep 06, 2018 2.980 3.080 2.870 2.900 684,328 -0.10(-3.33%)
Sep 05, 2018 3.150 3.150 2.940 3.000 1,000,178 -0.15(-4.76%)
Sep 04, 2018 3.170 3.220 3.120 3.150 683,693 -0.04(-1.25%)
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%)
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.