Skip to main content

Energy Fuels Inc (NY: UUUU )

6.290 +0.250 (+4.14%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 5.500 5.960 5.490 5.680 4,491,366 +0.30(+5.58%)
Mar 30, 2021 5.640 5.700 5.250 5.380 4,052,038 -0.31(-5.45%)
Mar 29, 2021 6.150 6.150 5.570 5.690 3,570,772 -0.41(-6.72%)
Mar 26, 2021 5.930 6.220 5.800 6.100 3,791,700 +0.31(+5.35%)
Mar 25, 2021 5.550 5.850 5.460 5.790 3,753,549 +0.08(+1.40%)
Mar 24, 2021 6.060 6.260 5.710 5.710 4,947,188 -0.27(-4.52%)
Mar 23, 2021 6.250 6.310 5.860 5.980 4,380,135 -0.20(-3.24%)
Mar 22, 2021 6.640 6.700 6.120 6.180 4,769,002 -0.34(-5.21%)
Mar 19, 2021 6.550 6.810 6.250 6.520 6,447,900 -0.05(-0.76%)
Mar 18, 2021 6.940 7.280 6.550 6.570 4,841,800 -0.57(-7.98%)
Mar 17, 2021 6.840 7.190 6.690 7.140 5,644,807 +0.09(+1.28%)
Mar 16, 2021 7.060 7.830 6.840 7.050 12,360,652 -0.13(-1.81%)
Mar 15, 2021 6.090 7.260 5.940 7.180 18,961,956 +1.26(+21.28%)
Mar 12, 2021 5.570 5.970 5.430 5.920 3,555,900 +0.19(+3.32%)
Mar 11, 2021 5.340 5.750 5.200 5.730 3,287,073 +0.49(+9.35%)
Mar 10, 2021 5.100 5.410 5.060 5.240 3,160,563 +0.11(+2.14%)
Mar 09, 2021 5.090 5.230 4.960 5.130 3,123,931 +0.23(+4.69%)
Mar 08, 2021 5.400 5.400 4.880 4.900 3,060,543 -0.37(-7.02%)
Mar 05, 2021 5.600 5.650 4.530 5.270 5,848,100 -0.10(-1.86%)
Mar 04, 2021 5.830 6.000 5.160 5.370 6,635,070 -0.49(-8.36%)
Mar 03, 2021 6.500 6.950 5.830 5.860 11,616,402 -0.33(-5.33%)
Mar 02, 2021 5.430 6.210 5.300 6.190 10,818,471 +1.00(+19.27%)
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.