NYSE:UUUU
Energy Fuels Inc Stock Price (Quote)
$6.15
+0.320 (+5.49%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.16 | $6.59 | Thursday, 9th May 2024 UUUU stock ended at $6.15. This is 5.49% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 5.65% from a day low at $5.84 to a day high of $6.17. |
| 90 days | $5.16 | $7.07 | |
| 52 weeks | $5.16 | $9.03 |
| Date | Open | High | Low | Close | Volume |
| Feb 10, 2016 | $2.12 | $2.16 | $2.03 | $2.04 | 105 100 |
| Feb 09, 2016 | $2.23 | $2.23 | $2.11 | $2.12 | 110 000 |
| Feb 08, 2016 | $2.20 | $2.26 | $2.15 | $2.25 | 118 100 |
| Feb 05, 2016 | $2.35 | $2.41 | $2.16 | $2.16 | 137 800 |
| Feb 04, 2016 | $2.40 | $2.49 | $2.33 | $2.38 | 126 800 |
| Feb 03, 2016 | $2.35 | $2.40 | $2.21 | $2.38 | 82 800 |
| Feb 02, 2016 | $2.39 | $2.42 | $2.28 | $2.31 | 105 700 |
| Feb 01, 2016 | $2.35 | $2.48 | $2.25 | $2.43 | 105 300 |
| Jan 29, 2016 | $2.19 | $2.37 | $2.18 | $2.34 | 205 600 |
| Jan 28, 2016 | $2.20 | $2.22 | $2.11 | $2.18 | 100 000 |
| Jan 27, 2016 | $2.10 | $2.21 | $2.08 | $2.13 | 209 000 |
| Jan 26, 2016 | $2.05 | $2.16 | $1.96 | $2.12 | 223 200 |
| Jan 25, 2016 | $2.08 | $2.21 | $2.02 | $2.02 | 79 200 |
| Jan 22, 2016 | $2.15 | $2.23 | $2.06 | $2.11 | 175 300 |
| Jan 21, 2016 | $2.00 | $2.18 | $2.00 | $2.06 | 194 400 |
| Jan 20, 2016 | $1.98 | $2.04 | $1.81 | $2.00 | 348 700 |
| Jan 19, 2016 | $1.99 | $2.04 | $1.98 | $1.99 | 168 900 |
| Jan 15, 2016 | $2.08 | $2.08 | $1.86 | $1.96 | 280 600 |
| Jan 14, 2016 | $2.00 | $2.16 | $1.89 | $2.12 | 244 800 |
| Jan 13, 2016 | $2.15 | $2.26 | $1.95 | $1.97 | 606 200 |
| Jan 12, 2016 | $2.29 | $2.34 | $2.06 | $2.12 | 393 800 |
| Jan 11, 2016 | $2.44 | $2.48 | $2.20 | $2.25 | 254 300 |
| Jan 08, 2016 | $2.55 | $2.57 | $2.40 | $2.43 | 211 400 |
| Jan 07, 2016 | $2.65 | $2.65 | $2.50 | $2.50 | 254 000 |
| Jan 06, 2016 | $2.83 | $2.83 | $2.66 | $2.68 | 147 600 |
