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 |
| Oct 26, 2023 | $7.83 | $7.92 | $7.54 | $7.70 | 1 798 227 |
| Oct 25, 2023 | $7.99 | $8.12 | $7.80 | $7.91 | 2 246 682 |
| Oct 24, 2023 | $7.83 | $8.09 | $7.78 | $7.97 | 2 451 042 |
| Oct 23, 2023 | $7.62 | $7.90 | $7.51 | $7.80 | 1 687 410 |
| Oct 20, 2023 | $7.91 | $8.02 | $7.52 | $7.68 | 2 587 672 |
| Oct 19, 2023 | $7.63 | $7.87 | $7.36 | $7.82 | 2 510 772 |
| Oct 18, 2023 | $7.47 | $7.65 | $7.41 | $7.49 | 1 291 128 |
| Oct 17, 2023 | $7.20 | $7.57 | $7.18 | $7.44 | 1 811 111 |
| Oct 16, 2023 | $7.58 | $7.69 | $7.16 | $7.21 | 2 621 045 |
| Oct 13, 2023 | $7.51 | $7.59 | $7.38 | $7.54 | 1 412 598 |
| Oct 12, 2023 | $7.63 | $7.64 | $7.34 | $7.42 | 1 665 617 |
| Oct 11, 2023 | $7.88 | $7.94 | $7.47 | $7.59 | 2 244 822 |
| Oct 10, 2023 | $7.62 | $7.89 | $7.62 | $7.82 | 2 773 367 |
| Oct 09, 2023 | $7.72 | $7.78 | $7.34 | $7.56 | 2 244 868 |
| Oct 06, 2023 | $7.52 | $7.80 | $7.45 | $7.69 | 1 972 121 |
| Oct 05, 2023 | $7.37 | $7.64 | $7.31 | $7.55 | 1 953 961 |
| Oct 04, 2023 | $7.55 | $7.60 | $7.21 | $7.37 | 3 528 480 |
| Oct 03, 2023 | $7.57 | $7.95 | $7.51 | $7.64 | 2 544 803 |
| Oct 02, 2023 | $8.14 | $8.14 | $7.62 | $7.67 | 4 313 457 |
| Sep 29, 2023 | $8.84 | $8.86 | $8.22 | $8.22 | 3 635 894 |
| Sep 28, 2023 | $8.57 | $9.01 | $8.55 | $8.79 | 4 126 441 |
| Sep 27, 2023 | $8.79 | $8.96 | $8.17 | $8.47 | 4 703 534 |
| Sep 26, 2023 | $8.93 | $9.03 | $8.63 | $8.63 | 6 465 116 |
| Sep 25, 2023 | $8.45 | $8.94 | $8.28 | $8.94 | 5 254 268 |
| Sep 22, 2023 | $8.00 | $8.51 | $8.00 | $8.20 | 3 185 343 |
