UUUU - Energy Fuels Inc.

NYSE American - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 20182.983.052.882.932.93668,979
Oct 18, 20183.153.152.932.952.951,606,400
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
Jul 19, 20182.402.412.182.282.281,534,200
Jul 18, 20182.552.642.342.342.342,322,200
Jul 17, 20182.272.332.252.312.31578,600
Jul 16, 20182.352.372.222.272.27814,600
Jul 13, 20182.302.382.302.332.33347,000
Jul 12, 20182.322.392.302.322.32897,600
Jul 11, 20182.342.372.312.322.32447,800
Jul 10, 20182.402.432.292.352.35890,400
Jul 09, 20182.512.522.352.382.38897,400
Jul 06, 20182.472.522.412.462.46740,100
Jul 05, 20182.402.612.402.472.471,457,800
Jul 03, 20182.512.532.332.332.33943,700
Jul 02, 20182.322.652.302.512.511,985,900
Jun 29, 20182.362.362.152.272.271,528,600
Jun 28, 20182.092.342.052.342.342,226,500
Jun 27, 20181.982.141.912.062.064,047,400
Jun 26, 20182.002.011.951.971.97371,500
Jun 25, 20182.092.091.952.012.011,055,300
Jun 22, 20182.102.142.052.102.107,918,800
Jun 21, 20182.152.172.082.102.101,286,900
Jun 20, 20182.062.172.062.142.141,258,100
Jun 19, 20182.082.112.032.062.06563,200
Jun 18, 20182.022.102.022.102.10608,300
Jun 15, 20182.052.082.012.022.02517,300
Jun 14, 20182.092.092.032.042.04394,000
Jun 13, 20182.112.122.052.102.10475,800
Jun 12, 20182.142.142.042.122.12621,900
Jun 11, 20182.032.112.032.112.11724,700
Jun 08, 20182.032.062.012.012.01348,000
Jun 07, 20182.092.092.032.042.04228,700
Jun 06, 20182.132.162.062.082.081,089,600
Jun 05, 20182.022.122.002.082.081,044,200
Jun 04, 20181.952.031.912.002.00608,000
Jun 01, 20181.851.931.851.911.91428,500
May 31, 20181.901.901.821.841.84263,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...