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 |
| Aug 16, 2023 | $6.24 | $6.39 | $6.15 | $6.21 | 1 101 546 |
| Aug 15, 2023 | $6.59 | $6.59 | $6.26 | $6.26 | 2 033 393 |
| Aug 14, 2023 | $6.69 | $6.70 | $6.36 | $6.61 | 2 257 536 |
| Aug 11, 2023 | $6.27 | $6.75 | $6.24 | $6.74 | 1 910 142 |
| Aug 10, 2023 | $6.50 | $6.80 | $6.31 | $6.34 | 3 204 453 |
| Aug 09, 2023 | $6.37 | $6.47 | $6.22 | $6.43 | 2 974 059 |
| Aug 08, 2023 | $6.10 | $6.40 | $5.95 | $6.36 | 2 313 424 |
| Aug 07, 2023 | $6.12 | $6.51 | $6.06 | $6.15 | 2 171 954 |
| Aug 04, 2023 | $6.12 | $6.26 | $6.04 | $6.07 | 2 198 791 |
| Aug 03, 2023 | $6.08 | $6.14 | $6.00 | $6.07 | 1 194 843 |
| Aug 02, 2023 | $6.25 | $6.25 | $5.80 | $6.07 | 3 040 352 |
| Aug 01, 2023 | $6.27 | $6.38 | $6.16 | $6.29 | 4 194 955 |
| Jul 31, 2023 | $6.08 | $6.40 | $6.06 | $6.38 | 3 029 749 |
| Jul 28, 2023 | $5.90 | $6.05 | $5.89 | $6.00 | 1 118 939 |
| Jul 27, 2023 | $6.11 | $6.11 | $5.85 | $5.88 | 2 190 343 |
| Jul 26, 2023 | $6.11 | $6.16 | $5.98 | $6.07 | 1 476 258 |
| Jul 25, 2023 | $5.95 | $6.20 | $5.91 | $6.12 | 1 724 951 |
| Jul 24, 2023 | $5.98 | $6.00 | $5.86 | $5.93 | 1 122 604 |
| Jul 21, 2023 | $6.05 | $6.10 | $5.90 | $5.94 | 1 230 947 |
| Jul 20, 2023 | $6.22 | $6.24 | $6.00 | $6.04 | 1 589 062 |
| Jul 19, 2023 | $6.27 | $6.41 | $6.19 | $6.25 | 2 304 370 |
| Jul 18, 2023 | $6.21 | $6.44 | $6.18 | $6.34 | 1 933 678 |
| Jul 17, 2023 | $6.19 | $6.27 | $6.07 | $6.23 | 1 086 941 |
| Jul 14, 2023 | $6.37 | $6.33 | $6.19 | $6.19 | 1 390 985 |
| Jul 13, 2023 | $6.17 | $6.38 | $6.15 | $6.34 | 1 493 202 |
