NYSE:UUUU
Energy Fuels Inc Stock Price (Quote)
$5.40
+0.0400 (+0.746%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.18 | $6.95 | Friday, 26th Apr 2024 UUUU stock ended at $5.40. This is 0.746% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 4.64% from a day low at $5.28 to a day high of $5.52. |
| 90 days | $5.18 | $8.20 | |
| 52 weeks | $5.18 | $9.03 |
| Date | Open | High | Low | Close | Volume |
| Jun 05, 2023 | $6.38 | $6.56 | $6.35 | $6.49 | 1 656 982 |
| Jun 02, 2023 | $6.50 | $6.50 | $6.29 | $6.39 | 1 888 472 |
| Jun 01, 2023 | $5.94 | $6.48 | $5.90 | $6.32 | 4 054 466 |
| May 31, 2023 | $5.70 | $5.91 | $5.59 | $5.88 | 2 017 415 |
| May 30, 2023 | $5.90 | $5.94 | $5.59 | $5.71 | 1 227 016 |
| May 26, 2023 | $5.91 | $5.99 | $5.80 | $5.90 | 1 035 827 |
| May 25, 2023 | $6.16 | $6.22 | $5.93 | $5.93 | 1 299 930 |
| May 24, 2023 | $6.26 | $6.27 | $6.10 | $6.16 | 1 240 014 |
| May 23, 2023 | $6.23 | $6.35 | $6.13 | $6.31 | 1 213 892 |
| May 22, 2023 | $6.00 | $6.41 | $5.96 | $6.27 | 1 583 365 |
| May 19, 2023 | $6.12 | $6.13 | $5.95 | $5.99 | 980 464 |
| May 18, 2023 | $6.08 | $6.10 | $5.91 | $6.05 | 871 285 |
| May 17, 2023 | $5.94 | $6.09 | $5.82 | $6.07 | 1 405 588 |
| May 16, 2023 | $6.12 | $6.15 | $5.88 | $5.94 | 1 624 204 |
| May 15, 2023 | $6.14 | $6.24 | $6.10 | $6.16 | 1 244 708 |
| May 12, 2023 | $5.97 | $6.10 | $5.97 | $6.07 | 1 196 657 |
| May 11, 2023 | $6.35 | $6.47 | $5.87 | $5.96 | 2 411 858 |
| May 10, 2023 | $6.65 | $6.78 | $6.29 | $6.48 | 2 149 327 |
| May 09, 2023 | $6.03 | $6.56 | $5.94 | $6.55 | 2 770 204 |
| May 08, 2023 | $6.01 | $6.12 | $5.93 | $6.05 | 1 768 373 |
| May 05, 2023 | $5.74 | $5.96 | $5.69 | $5.96 | 1 929 654 |
| May 04, 2023 | $5.49 | $5.68 | $5.49 | $5.68 | 1 180 242 |
| May 03, 2023 | $5.47 | $5.69 | $5.42 | $5.55 | 1 476 817 |
| May 02, 2023 | $5.47 | $5.56 | $5.40 | $5.49 | 1 711 182 |
| May 01, 2023 | $5.72 | $5.77 | $5.51 | $5.57 | 1 859 786 |
