Advertisement
Advertisement
U.S. markets open in 1 hour 55 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Energy Fuels Inc. (UUUU)

NYSE American - Nasdaq Real Time Price. Currency in USD
Add to watchlist
8.71-0.58 (-6.24%)
At close: 04:00PM EST
9.00 +0.29 (+3.33%)
Pre-Market: 07:15AM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 30, 20219.019.318.358.718.714,198,800
Nov 29, 20219.049.539.009.299.292,976,200
Nov 26, 20218.869.018.458.908.904,138,800
Nov 24, 20219.459.509.139.409.402,393,800
Nov 23, 20219.159.919.119.459.454,163,200
Nov 22, 20219.259.508.938.948.944,775,600
Nov 19, 20219.679.739.129.189.184,547,000
Nov 18, 20219.9710.339.8310.0510.052,988,800
Nov 17, 20219.6010.319.519.899.893,636,600
Nov 16, 202110.3010.379.749.859.854,564,800
Nov 15, 202111.1011.1410.1110.2710.274,463,700
Nov 12, 202111.0011.3910.6810.9910.992,812,800
Nov 11, 202110.6411.3010.3010.9810.983,933,500
Nov 10, 202110.7611.2710.2410.4410.445,026,300
Nov 09, 202110.8611.0310.3210.9710.973,902,200
Nov 08, 202110.5011.0910.3210.8610.864,937,700
Nov 05, 202110.2010.349.8210.2810.283,725,000
Nov 04, 202110.0010.179.5610.1610.165,388,500
Nov 03, 20218.839.868.759.779.778,553,300
Nov 02, 20218.508.588.248.558.552,719,100
Nov 01, 20217.818.467.818.418.413,186,900
Oct 29, 20218.098.137.397.847.844,994,400
Oct 28, 20218.348.428.108.188.183,383,300
Oct 27, 20218.658.938.108.138.134,598,400
Oct 26, 20218.879.038.588.808.803,361,900
Oct 25, 20218.599.098.508.778.773,842,000
Oct 22, 20218.558.688.188.508.502,911,600
Oct 21, 20218.808.818.268.528.523,826,300
Oct 20, 20218.288.768.038.708.704,035,900
Oct 19, 20218.428.617.908.278.275,159,100
Oct 18, 20218.018.517.918.288.288,203,600
Oct 15, 20217.928.047.387.807.804,563,700
Oct 14, 20217.878.037.537.867.865,799,900
Oct 13, 20217.618.227.137.867.8610,691,700
Oct 12, 20216.417.566.377.497.498,753,200
Oct 11, 20216.456.646.376.446.443,314,300
Oct 08, 20216.596.696.276.356.352,654,300
Oct 07, 20216.276.606.156.546.543,173,700
Oct 06, 20216.606.726.116.266.268,098,600
Oct 05, 20217.007.106.747.037.033,583,800
Oct 04, 20216.867.446.756.806.807,111,000
Oct 01, 20217.017.146.666.826.825,358,200
Sep 30, 20216.377.106.317.027.028,392,300
Sep 29, 20216.496.546.236.396.394,333,800
Sep 28, 20216.606.876.306.426.425,868,800
Sep 27, 20216.456.916.336.776.775,043,200
Sep 24, 20216.816.816.236.316.316,135,800
Sep 23, 20217.007.036.587.027.024,416,500
Sep 22, 20217.157.436.816.826.824,981,200
Sep 21, 20217.157.366.876.936.935,098,600
Sep 20, 20216.797.126.556.776.779,014,400
Sep 17, 20218.108.157.177.317.318,784,800
Sep 16, 20218.348.397.818.168.169,453,700
Sep 15, 20217.508.347.508.338.3312,708,200
Sep 14, 20217.368.047.037.487.4810,041,200
Sep 13, 20217.237.627.017.257.2511,918,200
Sep 10, 20216.467.186.306.926.9210,932,900
Sep 09, 20216.276.516.156.406.404,494,500
Sep 08, 20216.706.766.136.356.355,094,300
Sep 07, 20216.406.616.266.586.587,274,000
Sep 03, 20216.306.445.946.156.157,870,000
Sep 02, 20215.706.115.666.066.067,585,700
Sep 01, 20215.455.695.275.555.554,888,100
Aug 31, 20215.205.425.095.415.412,150,000
Aug 30, 20215.215.244.995.125.122,725,500
Aug 27, 20214.885.224.885.145.142,732,100
Aug 26, 20214.925.114.804.864.861,796,500
Aug 25, 20214.875.104.814.944.942,161,600
Aug 24, 20214.904.994.674.894.892,779,100
Aug 23, 20214.584.954.574.834.834,211,300
Aug 20, 20214.494.564.324.534.534,677,300
Aug 19, 20214.604.684.484.584.582,002,600
Aug 18, 20214.684.934.624.754.751,614,700
Aug 17, 20214.724.824.554.674.672,170,400
Aug 16, 20215.025.054.704.774.773,354,100
Aug 13, 20215.275.315.105.105.101,171,900
Aug 12, 20215.365.415.195.275.271,214,000
Aug 11, 20215.515.535.205.415.411,661,300
Aug 10, 20215.305.555.285.495.492,140,100
Aug 09, 20215.205.325.165.285.281,412,100
Aug 06, 20215.195.295.075.275.27956,800
Aug 05, 20215.035.325.025.205.201,284,700
Aug 04, 20215.185.224.995.035.031,724,800
Aug 03, 20215.135.295.025.265.261,402,600
Aug 02, 20215.365.425.045.155.151,829,100
Jul 30, 20215.405.475.235.255.251,731,900
Jul 29, 20215.585.645.325.455.451,885,600
Jul 28, 20215.055.535.045.465.462,588,900
Jul 27, 20215.325.374.905.045.043,012,100
Jul 26, 20215.125.455.115.345.341,779,400
Jul 23, 20215.185.295.025.115.111,564,700
Jul 22, 20215.485.495.015.185.183,780,100
Jul 21, 20214.985.394.925.305.302,865,100
Jul 20, 20214.604.884.484.844.842,486,000
Jul 19, 20214.404.654.354.594.593,416,100
Jul 16, 20215.055.124.624.644.644,017,000
Jul 15, 20215.005.154.864.994.992,712,900
Jul 14, 20215.105.265.005.045.042,105,200
Jul 13, 20215.215.255.015.045.042,679,700
Jul 12, 20215.525.525.215.245.241,928,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement