NYSE:UUUU
Energy Fuels Inc Stock Price (Quote)
$6.29
+0.220 (+3.62%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $5.79 | $6.77 | Thursday, 28th Mar 2024 UUUU stock ended at $6.29. This is 3.62% more than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 3.96% from a day low at $6.06 to a day high of $6.30. |
90 days | $5.79 | $8.20 | |
52 weeks | $4.99 | $9.03 |
Historical Energy Fuels Inc prices
Date | Open | High | Low | Close | Volume |
2024-03-28 | $6.06 | $6.30 | $6.06 | $6.29 | 6 485 322 |
2024-03-27 | $6.07 | $6.10 | $5.98 | $6.07 | 1 633 095 |
2024-03-26 | $6.08 | $6.15 | $5.96 | $6.00 | 1 700 038 |
2024-03-25 | $6.17 | $6.43 | $6.02 | $6.02 | 2 488 558 |
2024-03-22 | $6.16 | $6.31 | $6.14 | $6.18 | 1 400 111 |
2024-03-21 | $6.33 | $6.35 | $6.19 | $6.21 | 2 033 208 |
2024-03-20 | $6.01 | $6.35 | $5.93 | $6.28 | 2 401 661 |
2024-03-19 | $5.96 | $6.16 | $5.85 | $6.05 | 2 497 024 |
2024-03-18 | $6.09 | $6.14 | $5.92 | $6.02 | 1 853 717 |
2024-03-15 | $5.90 | $6.11 | $5.85 | $6.04 | 2 893 154 |
2024-03-14 | $5.91 | $5.98 | $5.79 | $5.90 | 3 294 153 |
2024-03-13 | $6.14 | $6.30 | $5.90 | $5.95 | 3 414 114 |
2024-03-12 | $6.11 | $6.30 | $6.05 | $6.14 | 1 847 444 |
2024-03-11 | $6.13 | $6.19 | $6.03 | $6.12 | 1 971 095 |
2024-03-08 | $6.40 | $6.45 | $6.01 | $6.06 | 3 620 207 |
2024-03-07 | $6.14 | $6.44 | $6.06 | $6.40 | 3 514 732 |
2024-03-06 | $6.18 | $6.28 | $6.08 | $6.09 | 2 021 414 |
2024-03-05 | $6.30 | $6.36 | $6.09 | $6.10 | 2 507 901 |
2024-03-04 | $6.65 | $6.65 | $6.29 | $6.33 | 2 517 578 |
2024-03-01 | $6.33 | $6.63 | $6.25 | $6.55 | 2 631 689 |
2024-02-29 | $6.43 | $6.55 | $6.20 | $6.33 | 2 700 144 |
2024-02-28 | $6.66 | $6.67 | $6.37 | $6.41 | 1 955 304 |
2024-02-27 | $6.45 | $6.77 | $6.40 | $6.62 | 3 465 678 |
2024-02-26 | $6.08 | $6.41 | $5.97 | $6.32 | 3 073 174 |
2024-02-23 | $6.07 | $6.14 | $5.97 | $5.97 | 2 420 705 |