NYSE:UUUU
Energy Fuels Inc Stock Price (Quote)
$5.83
-0.0500 (-0.85%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.16 | $6.59 | Wednesday, 8th May 2024 UUUU stock ended at $5.83. This is 0.85% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 2.98% from a day low at $5.71 to a day high of $5.88. |
| 90 days | $5.16 | $7.40 | |
| 52 weeks | $5.16 | $9.03 |
| Date | Open | High | Low | Close | Volume |
| May 08, 2024 | $5.88 | $5.88 | $5.71 | $5.83 | 3 857 183 |
| May 07, 2024 | $5.77 | $5.95 | $5.74 | $5.88 | 4 661 195 |
| May 06, 2024 | $5.62 | $5.85 | $5.60 | $5.76 | 3 292 645 |
| May 03, 2024 | $5.66 | $5.75 | $5.49 | $5.54 | 2 310 504 |
| May 02, 2024 | $5.59 | $5.70 | $5.42 | $5.60 | 2 229 119 |
| May 01, 2024 | $5.48 | $5.71 | $5.40 | $5.43 | 4 636 369 |
| Apr 30, 2024 | $5.47 | $5.49 | $5.16 | $5.18 | 4 165 918 |
| Apr 29, 2024 | $5.45 | $5.69 | $5.43 | $5.51 | 4 565 507 |
| Apr 26, 2024 | $5.40 | $5.52 | $5.28 | $5.40 | 3 104 101 |
| Apr 25, 2024 | $5.33 | $5.43 | $5.26 | $5.36 | 1 929 847 |
| Apr 24, 2024 | $5.31 | $5.43 | $5.21 | $5.36 | 3 045 879 |
| Apr 23, 2024 | $5.31 | $5.37 | $5.18 | $5.24 | 4 777 729 |
| Apr 22, 2024 | $5.71 | $5.71 | $5.22 | $5.30 | 9 978 776 |
| Apr 19, 2024 | $5.81 | $5.92 | $5.78 | $5.84 | 1 581 602 |
| Apr 18, 2024 | $5.90 | $5.93 | $5.73 | $5.84 | 1 942 160 |
| Apr 17, 2024 | $5.87 | $5.96 | $5.73 | $5.76 | 1 959 141 |
| Apr 16, 2024 | $5.99 | $5.99 | $5.73 | $5.80 | 3 697 851 |
| Apr 15, 2024 | $6.22 | $6.28 | $5.96 | $5.99 | 2 485 583 |
| Apr 12, 2024 | $6.45 | $6.59 | $6.11 | $6.20 | 2 975 983 |
| Apr 11, 2024 | $6.24 | $6.45 | $6.04 | $6.42 | 3 628 369 |
| Apr 10, 2024 | $6.16 | $6.31 | $6.11 | $6.24 | 2 852 039 |
| Apr 09, 2024 | $6.37 | $6.40 | $6.18 | $6.28 | 2 208 996 |
| Apr 08, 2024 | $6.54 | $6.56 | $6.30 | $6.36 | 1 971 434 |
| Apr 05, 2024 | $6.61 | $6.75 | $6.45 | $6.55 | 2 841 773 |
| Apr 04, 2024 | $6.90 | $6.95 | $6.57 | $6.63 | 2 778 684 |
