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 |
| Jan 09, 2024 | $6.77 | $7.20 | $6.66 | $6.99 | 3 718 595 |
| Jan 08, 2024 | $6.72 | $6.83 | $6.58 | $6.83 | 2 215 475 |
| Jan 05, 2024 | $6.89 | $6.98 | $6.72 | $6.78 | 2 591 353 |
| Jan 04, 2024 | $6.81 | $7.01 | $6.76 | $6.91 | 2 065 334 |
| Jan 03, 2024 | $6.89 | $6.98 | $6.72 | $6.82 | 2 908 504 |
| Jan 02, 2024 | $7.22 | $7.22 | $6.87 | $6.92 | 3 628 073 |
| Dec 29, 2023 | $7.20 | $7.24 | $7.01 | $7.19 | 2 627 849 |
| Dec 28, 2023 | $7.36 | $7.36 | $6.87 | $7.21 | 6 251 088 |
| Dec 27, 2023 | $7.85 | $7.96 | $7.70 | $7.71 | 1 766 903 |
| Dec 26, 2023 | $7.80 | $7.89 | $7.64 | $7.85 | 2 105 140 |
| Dec 22, 2023 | $7.60 | $7.94 | $7.60 | $7.72 | 3 180 713 |
| Dec 21, 2023 | $7.22 | $7.73 | $7.13 | $7.59 | 3 820 322 |
| Dec 20, 2023 | $7.09 | $7.17 | $6.94 | $6.96 | 2 718 021 |
| Dec 19, 2023 | $7.41 | $7.41 | $7.02 | $7.03 | 3 638 230 |
| Dec 18, 2023 | $7.37 | $7.69 | $7.30 | $7.37 | 1 825 443 |
| Dec 15, 2023 | $7.80 | $7.86 | $7.11 | $7.29 | 5 738 568 |
| Dec 14, 2023 | $7.50 | $7.81 | $7.24 | $7.74 | 3 290 039 |
| Dec 13, 2023 | $7.45 | $7.46 | $7.09 | $7.41 | 2 686 817 |
| Dec 12, 2023 | $7.51 | $7.51 | $7.25 | $7.42 | 2 096 881 |
| Dec 11, 2023 | $7.56 | $7.58 | $7.35 | $7.54 | 1 507 939 |
| Dec 08, 2023 | $7.30 | $7.57 | $7.25 | $7.56 | 1 927 754 |
| Dec 07, 2023 | $7.45 | $7.45 | $7.15 | $7.32 | 2 416 004 |
| Dec 06, 2023 | $7.48 | $7.70 | $7.40 | $7.41 | 3 292 472 |
| Dec 05, 2023 | $7.71 | $7.71 | $7.45 | $7.50 | 2 420 776 |
| Dec 04, 2023 | $7.85 | $7.97 | $7.75 | $7.78 | 2 620 047 |
