Energy Fuels Inc (NY: UUUU )

5.190 USD -0.200 (-3.71%)
Official Closing Price Updated: 8:00 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 5.390 5.550 5.020 5.190 3,392,655 -0.20(-3.71%)
Feb 25, 2021 5.640 5.860 5.340 5.390 4,194,215 -0.27(-4.77%)
Feb 24, 2021 5.440 5.760 5.350 5.660 2,788,850 +0.21(+3.85%)
Feb 23, 2021 5.250 5.600 4.800 5.450 6,015,369 -0.13(-2.33%)
Feb 22, 2021 5.450 5.880 5.410 5.580 4,228,262 -0.19(-3.29%)
Feb 19, 2021 5.380 5.800 5.250 5.770 4,592,300 +0.60(+11.61%)
Feb 18, 2021 5.880 5.950 5.160 5.170 7,021,520 -0.84(-13.98%)
Feb 17, 2021 6.150 6.300 5.700 6.010 6,613,745 -0.12(-1.96%)
Feb 16, 2021 6.090 6.450 5.910 6.130 8,995,077 +0.34(+5.87%)
Feb 12, 2021 5.620 5.830 5.400 5.790 4,041,900 +0.14(+2.48%)
Feb 11, 2021 5.490 6.020 5.220 5.650 7,512,302 +0.25(+4.63%)
Feb 10, 2021 5.680 5.720 5.090 5.400 6,213,061 +0.06(+1.12%)
Feb 09, 2021 5.700 5.750 5.220 5.340 6,585,770 -0.26(-4.64%)
Feb 08, 2021 5.160 5.600 5.060 5.600 9,135,701 +0.73(+14.99%)
Feb 05, 2021 4.180 4.950 4.150 4.870 10,062,300 +0.68(+16.23%)
Feb 04, 2021 4.310 4.350 4.080 4.190 2,356,598 -0.08(-1.87%)
Feb 03, 2021 4.220 4.420 4.180 4.270 3,480,615 +0.13(+3.14%)
Feb 02, 2021 4.290 4.350 4.040 4.140 3,701,377 -0.13(-3.04%)
Feb 01, 2021 3.850 4.320 3.730 4.270 9,358,424 +0.47(+12.37%)
Jan 29, 2021 3.950 4.150 3.780 3.800 3,815,800 -0.14(-3.55%)
Jan 28, 2021 4.150 4.150 3.780 3.940 4,418,656 -0.27(-6.41%)
Jan 27, 2021 4.050 4.530 3.910 4.210 6,282,971 +0.00(+0.00%)
Jan 26, 2021 3.930 4.360 3.900 4.210 6,298,974 +0.32(+8.23%)
Jan 25, 2021 3.930 4.020 3.700 3.890 2,746,811 -0.05(-1.27%)
Jan 22, 2021 3.740 3.940 3.700 3.940 2,346,500 +0.09(+2.34%)
Jan 21, 2021 3.950 3.950 3.690 3.850 2,736,335 -0.08(-2.04%)
Jan 20, 2021 3.950 3.990 3.730 3.930 2,946,187 +0.00(+0.00%)
Jan 19, 2021 3.980 4.070 3.850 3.930 2,816,264 -0.05(-1.26%)
Jan 15, 2021 4.280 4.310 3.880 3.980 4,447,000 -0.24(-5.69%)
Jan 14, 2021 4.070 4.370 4.060 4.220 5,525,455 +0.23(+5.76%)
Jan 13, 2021 3.700 4.050 3.530 3.990 5,934,982 +0.23(+6.12%)
Jan 12, 2021 3.950 4.030 3.660 3.760 4,104,483 -0.20(-5.05%)
Jan 11, 2021 3.870 4.070 3.670 3.960 3,445,613 -0.05(-1.25%)
Jan 08, 2021 4.290 4.320 3.910 4.010 4,795,200 -0.19(-4.52%)
Jan 07, 2021 4.190 4.320 4.120 4.200 3,142,066 +0.04(+0.96%)
Jan 06, 2021 4.490 4.500 4.020 4.160 5,395,002 -0.21(-4.81%)
Jan 05, 2021 3.950 4.535 3.940 4.370 6,099,247 +0.43(+10.91%)
Jan 04, 2021 4.350 4.370 3.830 3.940 6,330,686 -0.32(-7.51%)
Dec 31, 2020 4.260 4.260 4.260 3,515,800 -0.05(-1.16%)
Dec 30, 2020 4.290 4.490 4.240 4.310 3,515,800 +0.06(+1.41%)
Dec 29, 2020 4.500 4.570 4.000 4.250 6,139,037 -0.20(-4.49%)
Dec 28, 2020 4.500 4.820 4.280 4.450 6,674,499 +0.30(+7.23%)
Dec 24, 2020 4.220 4.280 3.980 4.150 3,310,600 +0.08(+1.97%)
Dec 23, 2020 3.680 4.270 3.670 4.070 7,400,609 +0.44(+12.12%)
Dec 22, 2020 3.550 3.680 3.460 3.630 3,401,570 +0.20(+5.83%)
Dec 21, 2020 3.500 3.500 3.280 3.430 3,664,035 -0.06(-1.72%)
Dec 18, 2020 3.600 3.600 3.360 3.490 4,733,500 -0.08(-2.24%)
Dec 17, 2020 3.200 3.570 3.200 3.570 6,714,607 +0.43(+13.69%)
Dec 16, 2020 3.250 3.260 3.070 3.140 3,426,071 -0.14(-4.27%)
Dec 15, 2020 3.200 3.350 2.960 3.280 5,375,800 +0.22(+7.19%)
Dec 14, 2020 3.400 3.490 3.050 3.060 9,077,594 +0.00(+0.00%)
Dec 11, 2020 3.090 3.100 2.820 3.060 5,078,900 +0.01(+0.33%)
Dec 10, 2020 2.630 3.070 2.600 3.050 4,352,607 +0.44(+16.86%)
Dec 09, 2020 2.960 2.960 2.500 2.610 4,878,930 -0.25(-8.74%)
Dec 08, 2020 2.900 2.990 2.580 2.860 7,070,003 +0.01(+0.35%)
Dec 07, 2020 2.790 2.980 2.630 2.850 10,547,853 +0.27(+10.47%)
Dec 04, 2020 2.220 2.600 2.211 2.580 4,531,800 +0.37(+16.74%)
Dec 03, 2020 2.310 2.420 2.190 2.210 4,954,420 -0.05(-2.21%)
Dec 02, 2020 2.000 2.270 1.980 2.260 2,978,858 +0.28(+14.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.