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 |
| Mar 01, 2023 | $6.71 | $6.90 | $6.70 | $6.82 | 1 150 057 |
| Feb 28, 2023 | $6.87 | $6.96 | $6.64 | $6.71 | 1 023 699 |
| Feb 27, 2023 | $6.60 | $6.85 | $6.52 | $6.77 | 1 306 672 |
| Feb 24, 2023 | $6.52 | $6.67 | $6.45 | $6.56 | 1 136 508 |
| Feb 23, 2023 | $6.60 | $6.68 | $6.44 | $6.62 | 1 304 800 |
| Feb 22, 2023 | $6.57 | $6.64 | $6.40 | $6.51 | 1 324 340 |
| Feb 21, 2023 | $7.00 | $7.04 | $6.56 | $6.56 | 1 997 306 |
| Feb 17, 2023 | $7.22 | $7.23 | $7.03 | $7.06 | 1 051 383 |
| Feb 16, 2023 | $7.40 | $7.49 | $7.19 | $7.19 | 1 213 326 |
| Feb 15, 2023 | $7.30 | $7.47 | $7.24 | $7.46 | 1 041 943 |
| Feb 14, 2023 | $7.15 | $7.44 | $6.97 | $7.39 | 1 445 560 |
| Feb 13, 2023 | $7.43 | $7.43 | $7.17 | $7.17 | 1 462 799 |
| Feb 10, 2023 | $7.36 | $7.47 | $7.25 | $7.40 | 1 305 282 |
| Feb 09, 2023 | $7.28 | $7.66 | $7.19 | $7.36 | 2 517 675 |
| Feb 08, 2023 | $7.32 | $7.40 | $7.11 | $7.11 | 1 507 945 |
| Feb 07, 2023 | $7.12 | $7.35 | $7.07 | $7.33 | 2 353 525 |
| Feb 06, 2023 | $7.29 | $7.33 | $7.06 | $7.16 | 2 059 614 |
| Feb 03, 2023 | $7.50 | $7.72 | $7.37 | $7.40 | 1 663 848 |
| Feb 02, 2023 | $7.64 | $7.89 | $7.41 | $7.68 | 2 740 315 |
| Feb 01, 2023 | $7.35 | $7.72 | $7.12 | $7.54 | 2 542 240 |
| Jan 31, 2023 | $7.42 | $7.55 | $7.19 | $7.37 | 1 930 250 |
| Jan 30, 2023 | $7.46 | $7.80 | $7.37 | $7.50 | 2 299 087 |
| Jan 27, 2023 | $7.30 | $7.64 | $7.29 | $7.54 | 2 196 400 |
| Jan 26, 2023 | $7.40 | $7.54 | $7.15 | $7.37 | 1 684 636 |
| Jan 25, 2023 | $6.92 | $7.37 | $6.81 | $7.36 | 2 605 930 |
