NYSE:UUUU
Energy Fuels Inc Stock Price (Quote)
$6.15
+0.320 (+5.49%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.16 | $6.59 | Thursday, 9th May 2024 UUUU stock ended at $6.15. This is 5.49% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 5.65% from a day low at $5.84 to a day high of $6.17. |
| 90 days | $5.16 | $7.07 | |
| 52 weeks | $5.16 | $9.03 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Apr 28, 2023 | $5.43 | $5.71 | $5.38 | $5.71 | 2 104 756 |
| Apr 27, 2023 | $5.29 | $5.47 | $5.21 | $5.47 | 1 587 694 |
| Apr 26, 2023 | $5.09 | $5.38 | $5.08 | $5.23 | 2 440 252 |
| Apr 25, 2023 | $5.10 | $5.15 | $5.02 | $5.11 | 1 630 403 |
| Apr 24, 2023 | $5.06 | $5.12 | $4.99 | $5.10 | 1 218 512 |
| Apr 21, 2023 | $5.12 | $5.18 | $4.99 | $5.06 | 1 472 290 |
| Apr 20, 2023 | $5.12 | $5.20 | $5.09 | $5.15 | 1 042 767 |
| Apr 19, 2023 | $5.12 | $5.20 | $5.06 | $5.19 | 1 153 974 |
| Apr 18, 2023 | $5.35 | $5.39 | $5.13 | $5.21 | 873 438 |
| Apr 17, 2023 | $5.38 | $5.44 | $5.21 | $5.30 | 1 077 073 |
| Apr 14, 2023 | $5.46 | $5.52 | $5.26 | $5.38 | 1 017 406 |
| Apr 13, 2023 | $5.31 | $5.55 | $5.29 | $5.47 | 1 879 624 |
| Apr 12, 2023 | $5.44 | $5.44 | $5.23 | $5.23 | 1 579 449 |
| Apr 11, 2023 | $5.22 | $5.41 | $5.22 | $5.34 | 1 031 419 |
| Apr 10, 2023 | $5.11 | $5.25 | $5.02 | $5.24 | 1 449 637 |
| Apr 06, 2023 | $5.11 | $5.17 | $5.01 | $5.12 | 1 613 188 |
