UUUU - Energy Fuels Inc.

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 20183.333.403.263.333.33773,000
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
May 30, 20181.931.931.851.891.89508,200
May 29, 20181.951.961.901.901.90234,000
May 25, 20181.992.001.871.951.95418,100
May 24, 20181.992.041.971.981.98332,200
May 23, 20182.022.021.941.991.99258,800
May 22, 20182.142.142.002.012.01418,800
May 21, 20182.142.162.102.122.12304,700
May 18, 20182.022.102.022.082.08418,800
May 17, 20182.002.062.002.012.01491,400
May 16, 20182.042.082.002.022.02300,700
May 15, 20182.112.111.952.032.03465,300
May 14, 20182.072.212.042.092.091,091,400
May 11, 20182.012.041.982.042.04217,000
May 10, 20181.982.051.962.012.01367,000
May 09, 20181.881.971.851.971.97429,200
May 08, 20181.891.891.821.851.85206,900
May 07, 20181.931.981.831.851.85453,100
May 04, 20181.921.961.901.931.93154,200
May 03, 20182.002.041.861.941.94404,800
May 02, 20181.882.001.881.971.97495,700
May 01, 20181.781.891.741.861.86396,500
Apr 30, 20181.881.941.781.801.80355,600
Apr 27, 20181.811.911.761.881.88484,100
Apr 26, 20181.811.841.801.811.8197,900
Apr 25, 20181.801.821.781.811.81121,400
Apr 24, 20181.871.891.761.811.81204,700
Apr 23, 20181.951.951.821.841.84368,800
Apr 20, 20181.992.001.881.941.94258,900
Apr 19, 20182.042.091.922.012.01667,300
Apr 18, 20182.032.031.972.022.02612,800
Apr 17, 20181.952.001.911.971.97951,700
Apr 16, 20181.821.981.821.941.94725,300
Apr 13, 20181.801.861.781.821.82223,700
Apr 12, 20181.841.861.771.791.79112,600
Apr 11, 20181.881.921.831.841.84267,700
Apr 10, 20181.821.901.821.871.87186,600
Apr 09, 20181.871.971.781.841.84280,300
Apr 06, 20181.911.931.851.881.88147,400
Apr 05, 20181.861.931.831.911.91440,700
Apr 04, 20181.841.881.801.871.87603,800
Apr 03, 20181.731.891.711.851.85938,200
Apr 02, 20181.711.731.661.731.73232,300
Mar 29, 20181.571.771.551.741.74826,500
Mar 28, 20181.511.571.511.551.55447,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...