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 |
| Apr 11, 2016 | $2.20 | $2.30 | $2.20 | $2.24 | 187 700 |
| Apr 08, 2016 | $2.15 | $2.22 | $2.15 | $2.19 | 244 500 |
| Apr 07, 2016 | $2.12 | $2.20 | $2.03 | $2.10 | 343 900 |
| Apr 06, 2016 | $2.13 | $2.18 | $2.00 | $2.13 | 433 200 |
| Apr 05, 2016 | $2.20 | $2.24 | $2.10 | $2.11 | 447 800 |
| Apr 04, 2016 | $2.26 | $2.26 | $2.20 | $2.20 | 222 400 |
| Apr 01, 2016 | $2.20 | $2.30 | $2.20 | $2.29 | 234 100 |
| Mar 31, 2016 | $2.30 | $2.33 | $2.21 | $2.21 | 773 400 |
| Mar 30, 2016 | $2.31 | $2.32 | $2.25 | $2.29 | 189 100 |
| Mar 29, 2016 | $2.20 | $2.32 | $2.18 | $2.30 | 223 200 |
| Mar 28, 2016 | $2.25 | $2.29 | $2.19 | $2.21 | 190 600 |
| Mar 24, 2016 | $2.21 | $2.27 | $2.20 | $2.25 | 187 000 |
| Mar 23, 2016 | $2.35 | $2.35 | $2.21 | $2.22 | 284 100 |
| Mar 22, 2016 | $2.36 | $2.39 | $2.34 | $2.37 | 149 300 |
| Mar 21, 2016 | $2.45 | $2.47 | $2.35 | $2.37 | 273 400 |
| Mar 18, 2016 | $2.39 | $2.52 | $2.36 | $2.44 | 514 800 |
| Mar 17, 2016 | $2.34 | $2.46 | $2.33 | $2.39 | 686 200 |
| Mar 16, 2016 | $2.31 | $2.36 | $2.30 | $2.34 | 231 700 |
| Mar 15, 2016 | $2.37 | $2.37 | $2.25 | $2.30 | 277 800 |
| Mar 14, 2016 | $2.35 | $2.39 | $2.30 | $2.39 | 387 900 |
| Mar 11, 2016 | $2.35 | $2.37 | $2.27 | $2.32 | 237 700 |
| Mar 10, 2016 | $2.36 | $2.37 | $2.30 | $2.34 | 242 500 |
| Mar 09, 2016 | $2.42 | $2.45 | $2.18 | $2.33 | 1 773 000 |
| Mar 08, 2016 | $2.95 | $2.98 | $2.63 | $2.75 | 254 500 |
| Mar 07, 2016 | $2.83 | $2.98 | $2.82 | $2.96 | 367 800 |
