U.S. markets open in 4 hours 45 minutes

Energy Fuels Inc. (UUUU)

NYSE American - NYSE American Delayed Price. Currency in USD
Add to watchlist
1.8100+0.1000 (+5.85%)
At close: 4:00PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug 03, 20201.75001.83001.74001.81001.81001,243,900
Jul 31, 20201.67001.77001.64001.71001.71001,428,200
Jul 30, 20201.71001.71001.59001.69001.69001,369,100
Jul 29, 20201.93001.94001.65001.72001.72003,924,700
Jul 28, 20201.95001.97001.85001.85001.85001,599,600
Jul 27, 20201.90001.96001.87001.95001.95002,185,400
Jul 24, 20201.85001.97001.84001.87001.87003,226,500
Jul 23, 20201.85001.89001.77001.85001.85001,947,000
Jul 22, 20201.84001.93001.77001.84001.84003,850,900
Jul 21, 20201.90001.94001.80001.82001.82002,363,600
Jul 20, 20201.82001.94001.80001.81001.81003,301,700
Jul 17, 20201.62001.80001.59001.75001.75003,431,800
Jul 16, 20201.58001.62001.55001.59001.59001,474,500
Jul 15, 20201.55001.61001.53001.58001.58001,167,400
Jul 14, 20201.53001.55001.51001.54001.5400681,900
Jul 13, 20201.56001.60001.53001.54001.5400843,300
Jul 10, 20201.55001.58001.53001.56001.5600680,300
Jul 09, 20201.65001.65001.51001.53001.53001,007,100
Jul 08, 20201.60001.65001.59001.61001.6100754,600
Jul 07, 20201.58001.62001.52001.59001.5900949,000
Jul 06, 20201.53001.59001.53001.57001.57001,063,500
Jul 02, 20201.55001.56001.48001.50001.5000862,600
Jul 01, 20201.52001.55001.49001.53001.5300701,300
Jun 30, 20201.47001.54001.46001.51001.51001,180,400
Jun 29, 20201.45001.49001.43001.46001.46001,593,200
Jun 26, 20201.55001.56001.43001.43001.43003,612,600
Jun 25, 20201.55001.58001.52001.56001.5600730,600
Jun 24, 20201.54001.58001.45001.56001.56001,321,800
Jun 23, 20201.59001.61001.54001.54001.54001,048,000
Jun 22, 20201.60001.61001.56001.58001.5800901,600
Jun 19, 20201.61001.61001.54001.58001.58001,251,700
Jun 18, 20201.58001.61001.55001.55001.55001,003,800
Jun 17, 20201.61001.64001.57001.57001.57001,898,200
Jun 16, 20201.64001.64001.54001.60001.60001,105,400
Jun 15, 20201.55001.62001.48001.58001.58001,698,700
Jun 12, 20201.59001.61001.52001.56001.56001,773,800
Jun 11, 20201.67001.73001.53001.54001.54002,566,900
Jun 10, 20201.70001.70001.62001.63001.63001,243,900
Jun 09, 20201.67001.70001.63001.69001.6900855,700
Jun 08, 20201.66001.71001.64001.67001.6700959,000
Jun 05, 20201.70001.72001.61001.65001.65001,153,300
Jun 04, 20201.70001.74001.63001.68001.6800802,100
Jun 03, 20201.81001.81001.69001.71001.71001,048,700
Jun 02, 20201.70001.78001.69001.76001.76001,228,600
Jun 01, 20201.74001.75001.67001.68001.68001,099,200
May 29, 20201.63001.73001.61001.72001.72001,294,100
May 28, 20201.70001.75001.62001.63001.63001,507,800
May 27, 20201.68001.71001.55001.68001.68001,489,000
May 26, 20201.63001.67001.62001.63001.6300900,600
May 22, 20201.63001.64001.58001.62001.6200742,100
May 21, 20201.68001.70001.56001.62001.62001,204,300
May 20, 20201.60001.68001.57001.63001.63001,736,000
May 19, 20201.67001.68001.55001.57001.57001,239,800
May 18, 20201.65001.70001.60001.65001.65001,294,700
May 15, 20201.54001.62001.48001.61001.61001,222,800
May 14, 20201.44001.53001.38001.52001.52001,819,300
May 13, 20201.60001.63001.42001.45001.45002,058,500
May 12, 20201.68001.71001.57001.57001.57001,429,800
May 11, 20201.75001.77001.67001.68001.68001,228,300
May 08, 20201.73001.77001.68001.75001.75001,241,000
May 07, 20201.71001.75001.66001.70001.7000933,700
May 06, 20201.77001.80001.68001.68001.68001,049,900
May 05, 20201.74001.81001.69001.74001.74001,700,900
May 04, 20201.75001.79001.58001.69001.69003,315,500
May 01, 20201.81001.81001.67001.80001.80001,644,700
Apr 30, 20201.81001.89001.74001.78001.78001,787,900
Apr 29, 20201.82001.88001.79001.86001.86001,780,100
Apr 28, 20201.87001.90001.72001.81001.81001,955,000
Apr 27, 20201.91001.93001.78001.86001.86001,913,500
Apr 24, 20202.01002.01001.81001.86001.86002,921,900
Apr 23, 20202.10002.35001.76001.91001.910011,813,800
Apr 22, 20201.60001.93001.57001.90001.90004,026,600
Apr 21, 20201.70001.70001.50001.56001.56001,898,500
Apr 20, 20201.59001.71001.57001.68001.68002,312,800
Apr 17, 20201.57001.60001.51001.59001.59001,087,400
Apr 16, 20201.66001.73001.51001.54001.54002,482,100
Apr 15, 20201.55001.63001.50001.59001.59001,980,000
Apr 14, 20201.50001.64001.40001.54001.54003,840,000
Apr 13, 20201.33001.34001.24001.31001.31001,091,300
Apr 09, 20201.30001.36001.22001.29001.2900917,700
Apr 08, 20201.35001.37001.29001.31001.31001,151,700
Apr 07, 20201.28001.34001.21001.29001.29001,955,400
Apr 06, 20201.15001.21001.11001.16001.1600959,500
Apr 03, 20201.14001.17001.07001.10001.1000415,800
Apr 02, 20201.14001.18001.10001.12001.1200468,200
Apr 01, 20201.15001.18001.05001.13001.13001,029,500
Mar 31, 20201.08001.18001.06001.18001.18001,581,100
Mar 30, 20201.02001.07000.97001.07001.0700909,200
Mar 27, 20200.99001.03000.93000.96000.9600619,300
Mar 26, 20201.00001.07000.98001.03001.0300854,600
Mar 25, 20201.00001.05000.92001.00001.00001,027,100
Mar 24, 20200.97000.98000.90000.98000.98001,220,300
Mar 23, 20200.96001.00000.84000.87000.8700895,000
Mar 20, 20200.98001.06000.89000.94000.94001,530,800
Mar 19, 20200.89000.99000.86000.98000.9800763,700
Mar 18, 20200.92000.94000.85000.90000.9000747,600
Mar 17, 20200.90000.99000.79000.99000.99001,455,700
Mar 16, 20200.81000.87000.81000.85000.85001,144,100
Mar 13, 20200.90000.95000.85000.93000.93001,478,700
Mar 12, 20200.89000.94000.78000.85000.85001,983,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...