NYSE:UUUU
Energy Fuels Inc Stock Price (Quote)
$6.03
-0.0500 (-0.82%)
At Close: May 13, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.16 | $6.28 | Monday, 13th May 2024 UUUU stock ended at $6.03. This is 0.82% less than the trading day before Friday, 10th May 2024. During the day the stock fluctuated 3.81% from a day low at $6.03 to a day high of $6.26. |
| 90 days | $5.16 | $6.95 | |
| 52 weeks | $5.16 | $9.03 |
| Date | Open | High | Low | Close | Volume |
| Jul 07, 2016 | $2.26 | $2.28 | $2.20 | $2.23 | 117 300 |
| Jul 06, 2016 | $2.25 | $2.29 | $2.20 | $2.21 | 205 100 |
| Jul 05, 2016 | $2.40 | $2.43 | $2.23 | $2.25 | 177 700 |
| Jul 01, 2016 | $2.28 | $2.41 | $2.26 | $2.39 | 149 300 |
| Jun 30, 2016 | $2.28 | $2.30 | $2.22 | $2.27 | 132 700 |
| Jun 29, 2016 | $2.29 | $2.30 | $2.20 | $2.22 | 200 100 |
| Jun 28, 2016 | $2.26 | $2.29 | $2.21 | $2.21 | 212 000 |
| Jun 27, 2016 | $2.32 | $2.35 | $2.20 | $2.21 | 475 100 |
| Jun 24, 2016 | $2.40 | $2.44 | $2.29 | $2.36 | 4 113 800 |
| Jun 23, 2016 | $2.49 | $2.57 | $2.46 | $2.56 | 302 700 |
| Jun 22, 2016 | $2.51 | $2.58 | $2.41 | $2.44 | 270 500 |
| Jun 21, 2016 | $2.50 | $2.58 | $2.42 | $2.53 | 226 700 |
| Jun 20, 2016 | $2.70 | $2.74 | $2.51 | $2.57 | 259 800 |
| Jun 17, 2016 | $2.57 | $2.67 | $2.54 | $2.66 | 328 800 |
| Jun 16, 2016 | $2.52 | $2.57 | $2.44 | $2.50 | 192 600 |
| Jun 15, 2016 | $2.44 | $2.62 | $2.42 | $2.57 | 267 500 |
| Jun 14, 2016 | $2.45 | $2.48 | $2.38 | $2.42 | 123 000 |
| Jun 13, 2016 | $2.42 | $2.50 | $2.40 | $2.46 | 356 900 |
| Jun 10, 2016 | $2.65 | $2.65 | $2.47 | $2.48 | 277 600 |
| Jun 09, 2016 | $2.57 | $2.64 | $2.50 | $2.62 | 216 300 |
| Jun 08, 2016 | $2.64 | $2.75 | $2.53 | $2.55 | 424 600 |
| Jun 07, 2016 | $2.75 | $2.87 | $2.54 | $2.58 | 673 200 |
| Jun 06, 2016 | $2.40 | $2.73 | $2.40 | $2.70 | 682 400 |
| Jun 03, 2016 | $2.37 | $2.42 | $2.34 | $2.37 | 388 800 |
| Jun 02, 2016 | $2.21 | $2.35 | $2.20 | $2.31 | 256 500 |
