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 |
| Sep 21, 2023 | $7.84 | $8.08 | $7.70 | $7.89 | 2 213 539 |
| Sep 20, 2023 | $8.04 | $8.42 | $7.99 | $8.02 | 3 014 462 |
| Sep 19, 2023 | $8.57 | $8.70 | $8.03 | $8.13 | 4 209 547 |
| Sep 18, 2023 | $8.52 | $8.67 | $8.26 | $8.62 | 4 604 555 |
| Sep 15, 2023 | $8.11 | $8.44 | $8.10 | $8.35 | 6 356 645 |
| Sep 14, 2023 | $7.90 | $8.13 | $7.88 | $8.08 | 4 672 364 |
| Sep 13, 2023 | $7.43 | $7.88 | $7.43 | $7.83 | 3 991 670 |
| Sep 12, 2023 | $7.50 | $7.63 | $7.43 | $7.43 | 1 956 713 |
| Sep 11, 2023 | $7.42 | $7.52 | $7.37 | $7.48 | 2 136 465 |
| Sep 08, 2023 | $7.34 | $7.41 | $7.21 | $7.36 | 980 008 |
| Sep 07, 2023 | $7.35 | $7.36 | $7.17 | $7.33 | 1 551 337 |
| Sep 06, 2023 | $7.50 | $7.60 | $7.29 | $7.41 | 1 975 801 |
| Sep 05, 2023 | $7.45 | $7.56 | $7.24 | $7.55 | 3 427 137 |
| Sep 01, 2023 | $7.22 | $7.38 | $7.16 | $7.24 | 1 536 482 |
| Aug 31, 2023 | $7.29 | $7.30 | $7.02 | $7.13 | 2 388 672 |
| Aug 30, 2023 | $6.97 | $7.28 | $6.93 | $7.19 | 2 140 639 |
| Aug 29, 2023 | $6.93 | $7.03 | $6.89 | $6.94 | 1 616 885 |
| Aug 28, 2023 | $6.83 | $6.99 | $6.82 | $6.93 | 1 449 104 |
| Aug 25, 2023 | $6.84 | $6.89 | $6.53 | $6.82 | 2 457 064 |
| Aug 24, 2023 | $6.98 | $6.98 | $6.79 | $6.83 | 2 456 074 |
| Aug 23, 2023 | $6.84 | $7.06 | $6.77 | $7.00 | 2 277 560 |
| Aug 22, 2023 | $7.14 | $7.14 | $6.71 | $6.88 | 3 195 642 |
| Aug 21, 2023 | $6.56 | $7.05 | $6.50 | $7.00 | 3 951 343 |
| Aug 18, 2023 | $6.16 | $6.54 | $6.10 | $6.49 | 1 904 558 |
| Aug 17, 2023 | $6.25 | $6.33 | $6.21 | $6.26 | 1 162 071 |
