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 |
| Feb 14, 2024 | $6.70 | $6.74 | $6.50 | $6.56 | 3 114 163 |
| Feb 13, 2024 | $6.80 | $6.84 | $6.58 | $6.60 | 3 267 827 |
| Feb 12, 2024 | $6.75 | $6.98 | $6.68 | $6.94 | 2 287 366 |
| Feb 09, 2024 | $7.00 | $7.07 | $6.83 | $6.87 | 3 667 081 |
| Feb 08, 2024 | $7.37 | $7.40 | $6.87 | $6.98 | 5 089 632 |
| Feb 07, 2024 | $7.26 | $7.47 | $7.17 | $7.41 | 1 889 570 |
| Feb 06, 2024 | $7.41 | $7.50 | $7.27 | $7.27 | 1 527 206 |
| Feb 05, 2024 | $7.73 | $7.73 | $7.32 | $7.45 | 2 966 854 |
| Feb 02, 2024 | $7.94 | $7.94 | $7.69 | $7.77 | 2 555 732 |
| Feb 01, 2024 | $7.95 | $8.20 | $7.86 | $7.96 | 4 748 250 |
| Jan 31, 2024 | $7.73 | $7.91 | $7.54 | $7.57 | 2 912 905 |
| Jan 30, 2024 | $7.29 | $7.80 | $7.29 | $7.74 | 3 016 904 |
| Jan 29, 2024 | $7.30 | $7.41 | $7.03 | $7.36 | 1 806 835 |
| Jan 26, 2024 | $7.31 | $7.40 | $7.20 | $7.31 | 1 299 299 |
| Jan 25, 2024 | $7.48 | $7.59 | $7.25 | $7.34 | 1 725 010 |
| Jan 24, 2024 | $7.60 | $7.74 | $7.45 | $7.48 | 2 108 746 |
| Jan 23, 2024 | $7.35 | $7.57 | $7.25 | $7.54 | 2 663 878 |
| Jan 22, 2024 | $7.30 | $7.35 | $7.16 | $7.22 | 1 893 071 |
| Jan 19, 2024 | $7.61 | $7.63 | $7.19 | $7.35 | 2 289 400 |
| Jan 18, 2024 | $7.70 | $7.82 | $7.44 | $7.60 | 2 530 412 |
| Jan 17, 2024 | $7.52 | $7.77 | $7.41 | $7.66 | 2 687 480 |
| Jan 16, 2024 | $7.77 | $8.03 | $7.60 | $7.72 | 6 160 435 |
| Jan 12, 2024 | $7.32 | $7.77 | $7.31 | $7.66 | 7 952 318 |
| Jan 11, 2024 | $6.98 | $7.12 | $6.82 | $7.12 | 1 998 560 |
| Jan 10, 2024 | $7.06 | $7.21 | $6.94 | $6.98 | 2 567 224 |
