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: 8:00 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 (%)
May 31, 2018 1.900 1.900 1.820 1.840 263,280 -0.05(-2.65%)
May 30, 2018 1.930 1.930 1.850 1.890 508,209 -0.01(-0.53%)
May 29, 2018 1.950 1.960 1.895 1.900 233,952 -0.05(-2.56%)
May 25, 2018 1.950 1.950 1.950 0 -0.03(-1.52%)
May 24, 2018 1.990 2.040 1.970 1.980 332,210 -0.01(-0.50%)
May 23, 2018 2.020 2.020 1.940 1.990 258,809 -0.02(-1.00%)
May 22, 2018 2.140 2.140 2.000 2.010 418,958 -0.11(-5.19%)
May 21, 2018 2.140 2.160 2.100 2.120 304,689 +0.04(+2.17%)
May 18, 2018 2.020 2.100 2.020 2.075 418,772 +0.07(+3.23%)
May 17, 2018 2.000 2.060 2.000 2.010 491,419 -0.01(-0.50%)
May 16, 2018 2.040 2.080 2.000 2.020 300,736 -0.01(-0.49%)
May 15, 2018 2.110 2.110 1.951 2.030 465,294 -0.06(-2.87%)
May 14, 2018 2.070 2.210 2.040 2.090 1,091,365 +0.05(+2.70%)
May 11, 2018 2.010 2.040 1.980 2.035 217,019 +0.03(+1.24%)
May 10, 2018 1.980 2.050 1.960 2.010 367,033 +0.04(+2.03%)
May 09, 2018 1.880 1.970 1.853 1.970 429,259 +0.12(+6.49%)
May 08, 2018 1.890 1.890 1.820 1.850 206,939 +0.01(+0.27%)
May 07, 2018 1.930 1.980 1.830 1.845 453,069 -0.08(-4.40%)
May 04, 2018 1.920 1.960 1.900 1.930 154,184 -0.01(-0.52%)
May 03, 2018 2.000 2.040 1.860 1.940 404,773 -0.03(-1.52%)
May 02, 2018 1.880 2.000 1.880 1.970 495,703 +0.11(+5.91%)
May 01, 2018 1.780 1.890 1.741 1.860 396,509 +0.06(+3.33%)
Apr 30, 2018 1.880 1.940 1.780 1.800 355,618 -0.08(-4.26%)
Apr 27, 2018 1.810 1.910 1.760 1.880 484,072 +0.07(+3.87%)
Apr 26, 2018 1.810 1.840 1.800 1.810 97,930 +0.00(+0.00%)
Apr 25, 2018 1.800 1.820 1.780 1.810 121,415 +0.00(+0.00%)
Apr 24, 2018 1.870 1.891 1.760 1.810 204,662 -0.03(-1.63%)
Apr 23, 2018 1.950 1.950 1.820 1.840 368,772 -0.10(-5.15%)
Apr 20, 2018 1.990 2.000 1.880 1.940 258,940 -0.07(-3.48%)
Apr 19, 2018 2.040 2.090 1.920 2.010 667,326 -0.01(-0.50%)
Apr 18, 2018 2.030 2.030 1.970 2.020 612,782 +0.05(+2.54%)
Apr 17, 2018 1.950 2.000 1.910 1.970 951,674 +0.03(+1.55%)
Apr 16, 2018 1.820 1.980 1.820 1.940 725,282 +0.12(+6.59%)
Apr 13, 2018 1.800 1.860 1.790 1.820 223,666 +0.03(+1.68%)
Apr 12, 2018 1.840 1.860 1.770 1.790 112,913 -0.05(-2.72%)
Apr 11, 2018 1.880 1.920 1.830 1.840 267,697 -0.03(-1.60%)
Apr 10, 2018 1.820 1.900 1.820 1.870 186,573 +0.03(+1.63%)
Apr 09, 2018 1.870 1.969 1.780 1.840 280,274 -0.04(-2.13%)
Apr 06, 2018 1.910 1.930 1.850 1.880 147,355 -0.03(-1.57%)
Apr 05, 2018 1.860 1.930 1.830 1.910 440,696 +0.04(+2.14%)
Apr 04, 2018 1.840 1.880 1.800 1.870 603,768 +0.02(+1.08%)
Apr 03, 2018 1.730 1.890 1.710 1.850 938,220 +0.12(+6.94%)
Apr 02, 2018 1.710 1.730 1.661 1.730 232,273 -0.01(-0.29%)
Mar 29, 2018 1.735 1.735 1.735 0 +0.19(+11.94%)
Mar 28, 2018 1.510 1.570 1.510 1.550 447,800 +0.03(+1.97%)
Mar 27, 2018 1.510 1.590 1.510 1.520 310,805 -0.01(-0.65%)
Mar 26, 2018 1.530 1.630 1.530 1.530 295,740 -0.08(-5.26%)
Mar 23, 2018 1.550 1.630 1.540 1.615 690,215 +0.09(+6.25%)
Mar 22, 2018 1.610 1.620 1.510 1.520 220,745 -0.10(-6.17%)
Mar 21, 2018 1.530 1.620 1.510 1.620 184,625 +0.11(+7.28%)
Mar 20, 2018 1.550 1.560 1.500 1.510 238,881 -0.02(-1.31%)
Mar 19, 2018 1.540 1.549 1.520 1.530 184,630 -0.02(-1.29%)
Mar 16, 2018 1.510 1.565 1.510 1.550 59,109 +0.03(+1.97%)
Mar 15, 2018 1.540 1.550 1.510 1.520 84,204 -0.02(-1.30%)
Mar 14, 2018 1.570 1.570 1.540 1.540 102,453 -0.03(-1.91%)
Mar 13, 2018 1.630 1.630 1.566 1.570 50,500 -0.04(-2.48%)
Mar 12, 2018 1.600 1.620 1.540 1.610 57,523 +0.03(+1.90%)
Mar 09, 2018 1.580 1.600 1.570 1.580 58,369 +0.00(+0.00%)
Mar 08, 2018 1.610 1.620 1.560 1.580 85,296 -0.03(-1.86%)
Mar 07, 2018 1.630 1.610 97,899 -0.01(-0.62%)
Mar 06, 2018 1.630 1.640 1.590 1.620 89,867 -0.01(-0.61%)
Mar 05, 2018 1.640 1.640 1.580 1.630 174,811 +0.00(+0.00%)
Mar 02, 2018 1.560 1.630 1.540 1.630 174,408 +0.07(+4.49%)
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.