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 |
| Mar 21, 2024 | $6.33 | $6.35 | $6.19 | $6.21 | 2 033 208 |
| Mar 20, 2024 | $6.01 | $6.35 | $5.93 | $6.28 | 2 401 661 |
| Mar 19, 2024 | $5.96 | $6.16 | $5.85 | $6.05 | 2 497 024 |
| Mar 18, 2024 | $6.09 | $6.14 | $5.92 | $6.02 | 1 853 717 |
| Mar 15, 2024 | $5.90 | $6.11 | $5.85 | $6.04 | 2 893 154 |
| Mar 14, 2024 | $5.91 | $5.98 | $5.79 | $5.90 | 3 294 153 |
| Mar 13, 2024 | $6.14 | $6.30 | $5.90 | $5.95 | 3 414 114 |
| Mar 12, 2024 | $6.11 | $6.30 | $6.05 | $6.14 | 1 847 444 |
| Mar 11, 2024 | $6.13 | $6.19 | $6.03 | $6.12 | 1 971 095 |
| Mar 08, 2024 | $6.40 | $6.45 | $6.01 | $6.06 | 3 620 207 |
| Mar 07, 2024 | $6.14 | $6.44 | $6.06 | $6.40 | 3 514 732 |
| Mar 06, 2024 | $6.18 | $6.28 | $6.08 | $6.09 | 2 021 414 |
| Mar 05, 2024 | $6.30 | $6.36 | $6.09 | $6.10 | 2 507 901 |
| Mar 04, 2024 | $6.65 | $6.65 | $6.29 | $6.33 | 2 517 578 |
| Mar 01, 2024 | $6.33 | $6.63 | $6.25 | $6.55 | 2 631 689 |
| Feb 29, 2024 | $6.43 | $6.55 | $6.20 | $6.33 | 2 700 144 |
| Feb 28, 2024 | $6.66 | $6.67 | $6.37 | $6.41 | 1 955 304 |
| Feb 27, 2024 | $6.45 | $6.77 | $6.40 | $6.62 | 3 465 678 |
| Feb 26, 2024 | $6.08 | $6.41 | $5.97 | $6.32 | 3 073 174 |
| Feb 23, 2024 | $6.07 | $6.14 | $5.97 | $5.97 | 2 420 705 |
| Feb 22, 2024 | $6.11 | $6.29 | $6.07 | $6.09 | 2 452 780 |
| Feb 21, 2024 | $6.11 | $6.36 | $6.04 | $6.25 | 2 654 785 |
| Feb 20, 2024 | $6.47 | $6.53 | $6.12 | $6.14 | 3 033 134 |
| Feb 16, 2024 | $6.72 | $6.73 | $6.46 | $6.48 | 2 224 897 |
| Feb 15, 2024 | $6.63 | $6.72 | $6.56 | $6.71 | 2 610 788 |
