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 |
| Apr 05, 2023 | $5.37 | $5.37 | $5.11 | $5.16 | 1 831 868 |
| Apr 04, 2023 | $5.44 | $5.45 | $5.22 | $5.37 | 1 851 165 |
| Apr 03, 2023 | $5.70 | $5.75 | $5.43 | $5.44 | 2 260 078 |
| Mar 31, 2023 | $5.58 | $5.60 | $5.43 | $5.58 | 1 826 427 |
| Mar 30, 2023 | $5.50 | $5.56 | $5.42 | $5.55 | 1 141 117 |
| Mar 29, 2023 | $5.32 | $5.45 | $5.23 | $5.42 | 1 760 826 |
| Mar 28, 2023 | $5.18 | $5.28 | $5.12 | $5.21 | 1 616 118 |
| Mar 27, 2023 | $5.01 | $5.19 | $4.95 | $5.13 | 1 747 097 |
| Mar 24, 2023 | $5.01 | $5.02 | $4.89 | $4.96 | 3 052 655 |
| Mar 23, 2023 | $5.28 | $5.38 | $5.02 | $5.10 | 2 905 127 |
| Mar 22, 2023 | $5.44 | $5.47 | $5.19 | $5.19 | 1 885 757 |
| Mar 21, 2023 | $5.43 | $5.50 | $5.30 | $5.43 | 1 625 621 |
| Mar 20, 2023 | $5.45 | $5.49 | $5.35 | $5.39 | 1 598 815 |
| Mar 17, 2023 | $5.27 | $5.43 | $5.21 | $5.41 | 2 253 015 |
| Mar 16, 2023 | $5.20 | $5.37 | $4.85 | $5.30 | 2 211 170 |
| Mar 15, 2023 | $5.37 | $5.37 | $5.06 | $5.26 | 3 227 511 |
| Mar 14, 2023 | $5.73 | $5.76 | $5.43 | $5.50 | 2 385 432 |
| Mar 13, 2023 | $5.46 | $5.74 | $5.22 | $5.59 | 3 197 226 |
| Mar 10, 2023 | $5.75 | $5.82 | $5.44 | $5.52 | 2 985 257 |
| Mar 09, 2023 | $6.16 | $6.20 | $5.69 | $5.78 | 5 163 190 |
| Mar 08, 2023 | $6.15 | $6.19 | $6.04 | $6.15 | 1 788 284 |
| Mar 07, 2023 | $6.42 | $6.42 | $6.08 | $6.10 | 1 837 793 |
| Mar 06, 2023 | $6.64 | $6.67 | $6.41 | $6.45 | 1 389 602 |
| Mar 03, 2023 | $6.56 | $6.73 | $6.52 | $6.67 | 1 351 157 |
| Mar 02, 2023 | $6.68 | $6.77 | $6.40 | $6.50 | 2 743 235 |
