UUUU - Energy Fuels Inc.

NYSE American - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 20, 20192.9603.0102.9202.9802.980249,870
Feb 19, 20193.0303.0902.9202.9502.9501,088,700
Feb 15, 20193.0303.1002.9903.0203.020514,100
Feb 14, 20192.8903.0502.8903.0403.040723,300
Feb 13, 20193.0603.0602.9002.9302.930836,900
Feb 12, 20193.1203.2002.9603.0303.030967,700
Feb 11, 20193.0003.0902.9303.0503.050745,800
Feb 08, 20193.1103.1502.9603.0003.000629,800
Feb 07, 20193.1403.1603.0003.1303.130741,700
Feb 06, 20193.4303.4303.1203.1503.1501,465,200
Feb 05, 20193.1403.3703.1103.3603.3601,528,500
Feb 04, 20192.9503.1202.8903.1103.110900,100
Feb 01, 20192.9002.9802.8602.9302.930692,500
Jan 31, 20192.9203.0102.8502.8602.8601,078,600
Jan 30, 20192.9502.9502.8402.9002.900547,600
Jan 29, 20192.8002.9902.8002.8802.880640,600
Jan 28, 20192.9002.9102.7002.8202.8201,025,100
Jan 25, 20192.7202.9502.7202.9102.910729,200
Jan 24, 20192.6902.7902.6602.7202.720770,600
Jan 23, 20192.8702.8702.6302.7202.720883,900
Jan 22, 20192.8902.9002.6502.6802.6801,058,600
Jan 18, 20192.8803.0002.8502.9102.910551,600
Jan 17, 20192.8402.8802.8102.8702.870455,300
Jan 16, 20193.0003.0002.8502.8602.860566,000
Jan 15, 20192.9203.0102.9102.9602.960485,000
Jan 14, 20192.9803.0702.9002.9102.910583,800
Jan 11, 20193.0903.1502.9903.0203.020899,800
Jan 10, 20193.1603.2303.0503.1203.120835,300
Jan 09, 20193.0703.2303.0403.1903.190971,200
Jan 08, 20193.1203.1402.9503.0403.040766,400
Jan 07, 20193.0603.1403.0003.0903.0901,072,300
Jan 04, 20192.8503.0602.8203.0203.020835,600
Jan 03, 20192.7802.8402.6602.8002.800550,400
Jan 02, 20192.7302.8502.7102.7802.780755,600
Dec 31, 20182.7902.8602.6902.8502.850932,400
Dec 28, 20182.7502.8302.6202.7202.720879,800
Dec 27, 20182.7502.7702.6102.7502.750763,200
Dec 26, 20182.5502.8302.5102.8002.8001,151,200
Dec 24, 20182.6702.7102.5402.5802.5801,106,700
Dec 21, 20182.9602.9702.6402.7502.7503,635,900
Dec 20, 20183.1103.1902.8602.9902.9902,429,700
Dec 19, 20183.1903.2403.0703.1703.1701,652,100
Dec 18, 20183.1403.2903.1303.2003.2001,115,200
Dec 17, 20183.4703.5503.1403.1403.1401,290,600
Dec 14, 20183.5403.7003.4903.5003.500951,700
Dec 13, 20183.7003.7703.5703.6003.600822,900
Dec 12, 20183.5403.7203.5303.6603.6601,045,400
Dec 11, 20183.5903.6403.4403.5303.530940,500
Dec 10, 20183.3603.5903.3503.5503.5501,380,500
Dec 07, 20183.2503.4403.2103.4103.410994,600
Dec 06, 20183.1003.2502.9803.2503.2501,175,900
Dec 04, 20183.4303.5103.1503.1803.180889,600
Dec 03, 20183.4303.4603.3503.4303.4301,243,100
Nov 30, 20183.1203.3203.0903.2803.280605,500
Nov 29, 20183.2103.2303.0803.1403.140403,300
Nov 28, 20183.0903.2302.9903.2103.210716,700
Nov 27, 20183.1603.1602.9903.0903.090826,300
Nov 26, 20183.1603.2603.0303.0803.080850,400
Nov 23, 20183.1803.2103.0903.1303.130413,000
Nov 21, 20183.1803.4003.1803.2503.250913,000
Nov 20, 20183.1603.2102.9803.1803.1801,007,400
Nov 19, 20183.2003.3603.1503.1903.190778,200
Nov 16, 20183.2603.2903.1303.2303.230726,800
Nov 15, 20183.0303.3603.0303.3003.3001,136,700
Nov 14, 20183.2203.2802.9903.0803.0801,460,200
Nov 13, 20183.3103.3903.1403.1803.1801,489,000
Nov 12, 20183.6503.6503.3203.3303.3301,424,700
Nov 09, 20183.6703.8003.5003.6403.640865,500
Nov 08, 20183.8403.9503.6503.7103.7101,253,800
Nov 07, 20183.7203.9103.7203.8303.8301,182,000
Nov 06, 20183.8504.0903.6103.7003.7003,035,200
Nov 05, 20183.2004.0903.2004.0904.0904,450,400
Nov 02, 20183.4203.5403.3603.4703.4701,364,200
Nov 01, 20183.4303.4903.2303.3703.3701,148,200
Oct 31, 20183.0203.4002.9703.3703.3703,150,700
Oct 30, 20182.8402.9802.7902.9602.960945,600
Oct 29, 20182.9103.0302.7602.8502.8501,070,400
Oct 26, 20182.8902.9802.8102.9202.920698,700
Oct 25, 20182.8502.9902.8102.9502.9501,028,400
Oct 24, 20182.8902.9502.8102.8102.810809,100
Oct 23, 20182.9603.0302.8402.8902.890934,800
Oct 22, 20182.9703.1002.9303.0303.030826,100
Oct 19, 20182.9803.0502.8802.9302.9301,127,900
Oct 18, 20183.1503.1502.9302.9502.9501,614,400
Oct 17, 20183.2603.2603.1303.1703.170991,500
Oct 16, 20183.2703.3303.2103.2903.290908,000
Oct 15, 20183.2503.2503.1303.2403.240817,300
Oct 12, 20183.2803.3003.1603.1903.1901,191,200
Oct 11, 20183.1103.3103.0903.2003.2001,924,000
Oct 10, 20183.6503.7003.2403.3003.3002,696,000
Oct 09, 20183.5303.7003.3703.6203.6202,366,500
Oct 08, 20183.4203.5103.3403.5103.510845,700
Oct 05, 20183.5503.5803.2603.3403.3401,235,100
Oct 04, 20183.4603.6003.3803.4603.4601,304,200
Oct 03, 20183.4203.5303.3603.4103.4102,396,100
Oct 02, 20183.2503.3803.1903.3203.3202,229,000
Oct 01, 20183.3003.3603.2103.2503.250602,700
Sep 28, 20183.2303.3803.2303.2803.2801,072,900
Sep 27, 20183.1003.3203.1003.2303.230931,700
Sep 26, 20183.0903.1103.0003.0203.020419,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...