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 |
| Jul 12, 2023 | $6.22 | $6.34 | $6.13 | $6.13 | 1 725 606 |
| Jul 11, 2023 | $5.99 | $6.15 | $5.97 | $6.15 | 1 814 437 |
| Jul 10, 2023 | $5.92 | $6.00 | $5.86 | $5.99 | 1 013 354 |
| Jul 07, 2023 | $5.68 | $5.99 | $5.68 | $5.88 | 1 312 413 |
| Jul 06, 2023 | $5.90 | $5.96 | $5.64 | $5.65 | 2 023 244 |
| Jul 05, 2023 | $6.19 | $6.19 | $5.96 | $5.97 | 1 403 572 |
| Jul 03, 2023 | $6.18 | $6.26 | $6.09 | $6.13 | 530 426 |
| Jun 30, 2023 | $6.15 | $6.24 | $6.11 | $6.24 | 1 218 151 |
| Jun 29, 2023 | $6.13 | $6.25 | $6.06 | $6.11 | 1 461 853 |
| Jun 28, 2023 | $6.00 | $6.15 | $5.92 | $6.13 | 897 630 |
| Jun 27, 2023 | $6.00 | $6.03 | $5.93 | $5.99 | 782 122 |
| Jun 26, 2023 | $6.01 | $6.14 | $5.99 | $6.00 | 823 489 |
| Jun 23, 2023 | $6.08 | $6.12 | $5.94 | $6.03 | 1 946 321 |
| Jun 22, 2023 | $6.25 | $6.35 | $6.14 | $6.19 | 1 269 950 |
| Jun 21, 2023 | $6.28 | $6.46 | $6.23 | $6.35 | 917 421 |
| Jun 20, 2023 | $6.37 | $6.50 | $6.23 | $6.34 | 1 225 872 |
| Jun 16, 2023 | $6.52 | $6.52 | $6.31 | $6.41 | 1 617 488 |
| Jun 15, 2023 | $6.27 | $6.50 | $6.23 | $6.50 | 1 417 813 |
| Jun 14, 2023 | $6.52 | $6.59 | $6.21 | $6.32 | 2 040 259 |
| Jun 13, 2023 | $6.61 | $7.03 | $6.46 | $6.51 | 3 092 681 |
| Jun 12, 2023 | $6.34 | $6.56 | $6.28 | $6.52 | 1 839 653 |
| Jun 09, 2023 | $6.46 | $6.46 | $6.22 | $6.36 | 934 367 |
| Jun 08, 2023 | $6.31 | $6.45 | $6.18 | $6.42 | 1 459 915 |
| Jun 07, 2023 | $6.36 | $6.41 | $6.23 | $6.30 | 1 588 238 |
| Jun 06, 2023 | $6.48 | $6.44 | $6.08 | $6.28 | 1 815 820 |
