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 |
| Dec 01, 2023 | $7.95 | $8.11 | $7.70 | $7.71 | 2 278 566 |
| Nov 30, 2023 | $7.63 | $7.99 | $7.55 | $7.96 | 2 268 584 |
| Nov 29, 2023 | $8.23 | $8.23 | $7.58 | $7.58 | 2 765 961 |
| Nov 28, 2023 | $8.38 | $8.42 | $8.16 | $8.22 | 1 325 452 |
| Nov 27, 2023 | $8.41 | $8.50 | $8.31 | $8.40 | 1 237 330 |
| Nov 24, 2023 | $8.42 | $8.59 | $8.41 | $8.45 | 911 254 |
| Nov 22, 2023 | $8.40 | $8.50 | $8.21 | $8.43 | 1 187 239 |
| Nov 21, 2023 | $8.60 | $8.68 | $8.31 | $8.44 | 1 559 346 |
| Nov 20, 2023 | $8.47 | $8.61 | $8.37 | $8.61 | 1 936 438 |
| Nov 17, 2023 | $8.30 | $8.51 | $8.28 | $8.44 | 2 429 715 |
| Nov 16, 2023 | $8.05 | $8.30 | $7.99 | $8.28 | 1 848 490 |
| Nov 15, 2023 | $8.28 | $8.30 | $8.01 | $8.06 | 1 378 472 |
| Nov 14, 2023 | $8.40 | $8.40 | $8.12 | $8.27 | 1 760 058 |
| Nov 13, 2023 | $7.95 | $8.29 | $7.95 | $8.20 | 2 532 834 |
| Nov 10, 2023 | $7.93 | $7.97 | $7.67 | $7.91 | 1 970 871 |
| Nov 09, 2023 | $7.52 | $8.03 | $7.52 | $7.89 | 2 120 056 |
| Nov 08, 2023 | $7.80 | $7.86 | $7.51 | $7.58 | 1 381 760 |
| Nov 07, 2023 | $7.60 | $7.82 | $7.35 | $7.77 | 2 077 042 |
| Nov 06, 2023 | $8.16 | $8.17 | $7.59 | $7.63 | 2 692 950 |
| Nov 03, 2023 | $8.21 | $8.24 | $7.86 | $7.94 | 2 151 722 |
| Nov 02, 2023 | $8.07 | $8.20 | $7.92 | $8.20 | 2 167 373 |
| Nov 01, 2023 | $8.01 | $8.08 | $7.84 | $8.03 | 1 745 692 |
| Oct 31, 2023 | $7.75 | $8.10 | $7.67 | $8.01 | 3 248 289 |
| Oct 30, 2023 | $7.66 | $7.82 | $7.45 | $7.68 | 1 465 733 |
| Oct 27, 2023 | $7.75 | $7.87 | $7.50 | $7.56 | 1 246 035 |
