UUUU - Energy Fuels Inc.

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 11, 20183.593.643.443.533.53940,509
Dec 10, 20183.363.593.353.553.551,380,500
Dec 07, 20183.253.443.213.413.41994,600
Dec 06, 20183.103.252.983.253.251,175,900
Dec 04, 20183.433.513.153.183.18889,600
Dec 03, 20183.433.463.353.433.431,243,100
Nov 30, 20183.123.323.093.283.28605,500
Nov 29, 20183.213.233.083.143.14403,300
Nov 28, 20183.093.232.993.213.21716,700
Nov 27, 20183.163.162.993.093.09826,300
Nov 26, 20183.163.263.033.083.08850,400
Nov 23, 20183.183.213.093.133.13413,000
Nov 21, 20183.183.403.183.253.25913,000
Nov 20, 20183.163.212.983.183.181,007,400
Nov 19, 20183.203.363.153.193.19778,200
Nov 16, 20183.263.293.133.233.23726,800
Nov 15, 20183.033.363.033.303.301,136,700
Nov 14, 20183.223.282.993.083.081,460,200
Nov 13, 20183.313.393.143.183.181,489,000
Nov 12, 20183.653.653.323.333.331,424,700
Nov 09, 20183.673.803.503.643.64865,500
Nov 08, 20183.843.953.653.713.711,253,800
Nov 07, 20183.723.913.723.833.831,182,000
Nov 06, 20183.854.093.613.703.703,035,200
Nov 05, 20183.204.093.204.094.094,450,400
Nov 02, 20183.423.543.363.473.471,364,200
Nov 01, 20183.433.493.233.373.371,148,200
Oct 31, 20183.023.402.973.373.373,150,700
Oct 30, 20182.842.982.792.962.96945,600
Oct 29, 20182.913.032.762.852.851,070,400
Oct 26, 20182.892.982.812.922.92698,700
Oct 25, 20182.852.992.812.952.951,028,400
Oct 24, 20182.892.952.812.812.81809,100
Oct 23, 20182.963.032.842.892.89934,800
Oct 22, 20182.973.102.933.033.03826,100
Oct 19, 20182.983.052.882.932.931,127,900
Oct 18, 20183.153.152.932.952.951,614,400
Oct 17, 20183.263.263.133.173.17991,500
Oct 16, 20183.273.333.213.293.29908,000
Oct 15, 20183.253.253.133.243.24817,300
Oct 12, 20183.283.303.163.193.191,191,200
Oct 11, 20183.113.313.093.203.201,924,000
Oct 10, 20183.653.703.243.303.302,696,000
Oct 09, 20183.533.703.373.623.622,366,500
Oct 08, 20183.423.513.343.513.51845,700
Oct 05, 20183.553.583.263.343.341,235,100
Oct 04, 20183.463.603.383.463.461,304,200
Oct 03, 20183.423.533.363.413.412,396,100
Oct 02, 20183.253.383.193.323.322,229,000
Oct 01, 20183.303.363.213.253.25602,700
Sep 28, 20183.233.383.233.283.281,072,900
Sep 27, 20183.103.323.103.233.23931,700
Sep 26, 20183.093.113.003.023.02419,600
Sep 25, 20183.133.203.063.093.09401,400
Sep 24, 20183.243.273.063.123.12807,400
Sep 21, 20183.293.323.203.233.231,408,000
Sep 20, 20183.353.353.223.303.30505,100
Sep 19, 20183.243.393.223.283.28902,500
Sep 18, 20183.103.273.063.223.22746,300
Sep 17, 20183.183.193.073.103.10501,500
Sep 14, 20183.193.223.103.153.15532,800
Sep 13, 20183.153.263.063.183.181,054,000
Sep 12, 20182.823.172.823.123.121,499,000
Sep 11, 20182.792.872.762.832.83580,900
Sep 10, 20182.902.982.802.812.81702,500
Sep 07, 20182.862.902.712.892.89954,800
Sep 06, 20182.983.082.872.902.90684,300
Sep 05, 20183.153.152.943.003.001,000,200
Sep 04, 20183.173.223.123.153.15683,700
Aug 31, 20183.193.233.153.193.19531,300
Aug 30, 20183.233.263.123.163.16735,200
Aug 29, 20183.253.263.133.243.24530,400
Aug 28, 20183.233.263.143.223.22501,500
Aug 27, 20183.283.323.103.203.201,074,400
Aug 24, 20183.353.353.243.273.27606,300
Aug 23, 20183.303.573.263.323.321,941,300
Aug 22, 20183.273.313.213.303.30534,500
Aug 21, 20183.243.313.233.253.25466,200
Aug 20, 20183.343.383.233.273.27601,600
Aug 17, 20183.333.403.263.333.33775,000
Aug 16, 20183.303.413.293.323.32658,300
Aug 15, 20183.403.543.143.293.291,741,800
Aug 14, 20183.093.403.043.393.391,081,700
Aug 13, 20183.063.173.003.063.06788,300
Aug 10, 20183.213.263.083.113.11786,900
Aug 09, 20183.313.333.203.243.24757,600
Aug 08, 20183.403.413.223.333.33973,900
Aug 07, 20183.393.543.333.393.391,445,500
Aug 06, 20183.603.643.243.313.312,168,500
Aug 03, 20183.103.523.063.513.512,946,500
Aug 02, 20182.993.032.913.033.03834,300
Aug 01, 20182.972.992.912.952.95434,300
Jul 31, 20183.003.032.872.952.951,018,100
Jul 30, 20182.803.052.762.912.911,657,500
Jul 27, 20182.832.852.662.742.741,659,800
Jul 26, 20182.522.812.522.772.772,741,500
Jul 25, 20182.622.682.472.502.501,078,900
Jul 24, 20182.662.732.502.682.681,567,500
Jul 23, 20182.592.732.452.662.661,923,500
Jul 20, 20182.392.632.282.592.591,928,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...