NYSE:UUUU
Energy Fuels Inc Stock Price (Quote)
$6.08
-0.0700 (-1.14%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.16 | $6.59 | Friday, 10th May 2024 UUUU stock ended at $6.08. This is 1.14% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 3.18% from a day low at $5.98 to a day high of $6.17. |
| 90 days | $5.16 | $6.98 | |
| 52 weeks | $5.16 | $9.03 |
| Date | Open | High | Low | Close | Volume |
| Nov 25, 2016 | $1.31 | $1.34 | $1.29 | $1.32 | 118 000 |
| Nov 23, 2016 | $1.38 | $1.38 | $1.29 | $1.30 | 354 300 |
| Nov 22, 2016 | $1.42 | $1.43 | $1.36 | $1.38 | 158 600 |
| Nov 21, 2016 | $1.38 | $1.42 | $1.37 | $1.41 | 124 400 |
| Nov 18, 2016 | $1.42 | $1.45 | $1.37 | $1.38 | 229 800 |
| Nov 17, 2016 | $1.36 | $1.43 | $1.36 | $1.40 | 98 300 |
| Nov 16, 2016 | $1.36 | $1.38 | $1.35 | $1.36 | 131 500 |
| Nov 15, 2016 | $1.36 | $1.39 | $1.36 | $1.36 | 128 400 |
| Nov 14, 2016 | $1.40 | $1.43 | $1.36 | $1.38 | 258 000 |
| Nov 11, 2016 | $1.41 | $1.44 | $1.39 | $1.42 | 125 600 |
| Nov 10, 2016 | $1.35 | $1.44 | $1.35 | $1.41 | 188 500 |
| Nov 09, 2016 | $1.31 | $1.39 | $1.31 | $1.35 | 120 600 |
| Nov 08, 2016 | $1.33 | $1.34 | $1.31 | $1.32 | 77 800 |
| Nov 07, 2016 | $1.32 | $1.34 | $1.30 | $1.34 | 126 100 |
| Nov 04, 2016 | $1.30 | $1.34 | $1.30 | $1.32 | 124 000 |
| Nov 03, 2016 | $1.39 | $1.41 | $1.32 | $1.34 | 190 700 |
| Nov 02, 2016 | $1.41 | $1.44 | $1.37 | $1.38 | 139 800 |
| Nov 01, 2016 | $1.45 | $1.48 | $1.38 | $1.40 | 235 000 |
| Oct 31, 2016 | $1.45 | $1.48 | $1.44 | $1.45 | 124 900 |
| Oct 28, 2016 | $1.48 | $1.49 | $1.43 | $1.44 | 120 300 |
| Oct 27, 2016 | $1.49 | $1.53 | $1.45 | $1.46 | 456 600 |
| Oct 26, 2016 | $1.46 | $1.47 | $1.41 | $1.41 | 168 100 |
| Oct 25, 2016 | $1.45 | $1.50 | $1.45 | $1.46 | 209 900 |
| Oct 24, 2016 | $1.48 | $1.52 | $1.45 | $1.46 | 184 200 |
| Oct 21, 2016 | $1.55 | $1.55 | $1.45 | $1.49 | 315 500 |
