Energy Fuels Inc. (UUUU)
NYSE American - NYSE American Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 5.40 | 5.52 | 5.28 | 5.40 | 5.40 | 3,125,500 |
| 25 Apr 2024 | 5.33 | 5.43 | 5.26 | 5.36 | 5.36 | 2,004,600 |
| 24 Apr 2024 | 5.31 | 5.43 | 5.21 | 5.36 | 5.36 | 3,202,200 |
| 23 Apr 2024 | 5.31 | 5.37 | 5.18 | 5.24 | 5.24 | 4,822,100 |
| 22 Apr 2024 | 5.71 | 5.71 | 5.22 | 5.30 | 5.30 | 10,004,900 |
| 19 Apr 2024 | 5.81 | 5.93 | 5.78 | 5.84 | 5.84 | 1,635,100 |
| 18 Apr 2024 | 5.90 | 5.93 | 5.73 | 5.85 | 5.85 | 2,000,600 |
| 17 Apr 2024 | 5.87 | 5.96 | 5.73 | 5.76 | 5.76 | 2,061,900 |
| 16 Apr 2024 | 5.99 | 5.99 | 5.73 | 5.80 | 5.80 | 3,758,300 |
| 15 Apr 2024 | 6.22 | 6.28 | 5.96 | 5.99 | 5.99 | 2,557,000 |
| 12 Apr 2024 | 6.45 | 6.59 | 6.11 | 6.20 | 6.20 | 3,029,400 |
| 11 Apr 2024 | 6.24 | 6.45 | 6.04 | 6.42 | 6.42 | 3,721,800 |
| 10 Apr 2024 | 6.16 | 6.31 | 6.11 | 6.24 | 6.24 | 2,910,900 |
| 09 Apr 2024 | 6.37 | 6.40 | 6.18 | 6.24 | 6.24 | 2,277,300 |
| 08 Apr 2024 | 6.54 | 6.56 | 6.30 | 6.36 | 6.36 | 2,086,900 |
| 05 Apr 2024 | 6.61 | 6.75 | 6.45 | 6.55 | 6.55 | 2,921,400 |
| 04 Apr 2024 | 6.90 | 6.95 | 6.57 | 6.63 | 6.63 | 2,832,700 |
| 03 Apr 2024 | 6.60 | 6.93 | 6.60 | 6.90 | 6.90 | 4,010,700 |
| 02 Apr 2024 | 6.49 | 6.60 | 6.35 | 6.57 | 6.57 | 2,625,700 |
| 01 Apr 2024 | 6.34 | 6.56 | 6.29 | 6.53 | 6.53 | 3,242,700 |
| 28 Mar 2024 | 6.06 | 6.30 | 6.06 | 6.29 | 6.29 | 6,488,800 |
| 27 Mar 2024 | 6.07 | 6.10 | 5.98 | 6.04 | 6.04 | 1,668,500 |
| 26 Mar 2024 | 6.08 | 6.15 | 5.96 | 6.04 | 6.04 | 1,731,000 |
| 25 Mar 2024 | 6.17 | 6.43 | 6.02 | 6.02 | 6.02 | 2,489,100 |
| 22 Mar 2024 | 6.16 | 6.31 | 6.14 | 6.18 | 6.18 | 1,440,200 |
| 21 Mar 2024 | 6.33 | 6.35 | 6.19 | 6.24 | 6.24 | 2,083,900 |
| 20 Mar 2024 | 6.01 | 6.35 | 5.93 | 6.28 | 6.28 | 2,432,700 |
| 19 Mar 2024 | 5.96 | 6.16 | 5.85 | 6.05 | 6.05 | 2,510,700 |
| 18 Mar 2024 | 6.09 | 6.14 | 5.92 | 6.06 | 6.06 | 1,866,900 |
| 15 Mar 2024 | 5.90 | 6.11 | 5.85 | 6.04 | 6.04 | 3,006,300 |
| 14 Mar 2024 | 5.91 | 5.98 | 5.78 | 5.89 | 5.89 | 3,326,800 |
| 13 Mar 2024 | 6.14 | 6.30 | 5.90 | 5.95 | 5.95 | 3,441,400 |
| 12 Mar 2024 | 6.11 | 6.30 | 6.05 | 6.14 | 6.14 | 1,854,300 |
| 11 Mar 2024 | 6.13 | 6.19 | 6.03 | 6.12 | 6.12 | 2,002,800 |
| 08 Mar 2024 | 6.40 | 6.45 | 6.01 | 6.06 | 6.06 | 3,699,000 |
| 07 Mar 2024 | 6.14 | 6.44 | 6.06 | 6.41 | 6.41 | 3,581,300 |
| 06 Mar 2024 | 6.18 | 6.28 | 6.08 | 6.10 | 6.10 | 2,086,400 |
| 05 Mar 2024 | 6.30 | 6.37 | 6.09 | 6.10 | 6.10 | 2,567,700 |
| 04 Mar 2024 | 6.65 | 6.68 | 6.28 | 6.33 | 6.33 | 2,558,500 |
| 01 Mar 2024 | 6.33 | 6.63 | 6.25 | 6.55 | 6.55 | 2,675,300 |
| 29 Feb 2024 | 6.43 | 6.55 | 6.20 | 6.33 | 6.33 | 2,740,500 |
| 28 Feb 2024 | 6.66 | 6.67 | 6.37 | 6.42 | 6.42 | 2,012,000 |
| 27 Feb 2024 | 6.45 | 6.77 | 6.39 | 6.66 | 6.66 | 3,512,500 |
| 26 Feb 2024 | 6.08 | 6.41 | 5.97 | 6.32 | 6.32 | 3,118,700 |
| 23 Feb 2024 | 6.07 | 6.14 | 5.97 | 6.00 | 6.00 | 2,474,200 |
| 22 Feb 2024 | 6.25 | 6.35 | 6.07 | 6.10 | 6.10 | 2,733,700 |
| 21 Feb 2024 | 6.11 | 6.36 | 6.03 | 6.25 | 6.25 | 2,681,100 |
| 20 Feb 2024 | 6.47 | 6.53 | 6.12 | 6.14 | 6.14 | 3,056,400 |
| 16 Feb 2024 | 6.72 | 6.73 | 6.46 | 6.48 | 6.48 | 2,292,200 |
| 15 Feb 2024 | 6.63 | 6.72 | 6.56 | 6.71 | 6.71 | 2,645,000 |
| 14 Feb 2024 | 6.70 | 6.74 | 6.50 | 6.60 | 6.60 | 3,140,200 |
| 13 Feb 2024 | 6.80 | 6.84 | 6.58 | 6.60 | 6.60 | 3,303,800 |
| 12 Feb 2024 | 6.75 | 6.98 | 6.67 | 6.94 | 6.94 | 2,307,400 |
| 09 Feb 2024 | 7.00 | 7.07 | 6.83 | 6.85 | 6.85 | 3,691,000 |
| 08 Feb 2024 | 7.37 | 7.40 | 6.87 | 7.00 | 7.00 | 5,119,100 |
| 07 Feb 2024 | 7.26 | 7.47 | 7.17 | 7.41 | 7.41 | 1,908,900 |
| 06 Feb 2024 | 7.41 | 7.50 | 7.27 | 7.27 | 7.27 | 1,575,600 |
| 05 Feb 2024 | 7.73 | 7.73 | 7.32 | 7.45 | 7.45 | 2,987,700 |
| 02 Feb 2024 | 7.94 | 7.94 | 7.69 | 7.78 | 7.78 | 2,577,200 |
| 01 Feb 2024 | 7.95 | 8.21 | 7.85 | 7.97 | 7.97 | 4,830,500 |
| 31 Jan 2024 | 7.73 | 7.91 | 7.54 | 7.55 | 7.55 | 3,124,300 |
| 30 Jan 2024 | 7.29 | 7.80 | 7.29 | 7.79 | 7.79 | 3,053,200 |
| 29 Jan 2024 | 7.30 | 7.41 | 7.03 | 7.37 | 7.37 | 1,824,400 |
| 26 Jan 2024 | 7.31 | 7.40 | 7.20 | 7.30 | 7.30 | 1,321,000 |
| 25 Jan 2024 | 7.48 | 7.59 | 7.25 | 7.34 | 7.34 | 1,747,100 |
| 24 Jan 2024 | 7.60 | 7.74 | 7.45 | 7.48 | 7.48 | 2,162,500 |
| 23 Jan 2024 | 7.35 | 7.57 | 7.25 | 7.56 | 7.56 | 2,684,600 |
| 22 Jan 2024 | 7.30 | 7.35 | 7.16 | 7.20 | 7.20 | 1,915,100 |
| 19 Jan 2024 | 7.61 | 7.63 | 7.19 | 7.35 | 7.35 | 2,330,000 |
| 18 Jan 2024 | 7.70 | 7.82 | 7.44 | 7.60 | 7.60 | 2,547,800 |
| 17 Jan 2024 | 7.52 | 7.77 | 7.41 | 7.66 | 7.66 | 2,707,300 |
| 16 Jan 2024 | 7.77 | 8.04 | 7.60 | 7.72 | 7.72 | 6,222,200 |
| 12 Jan 2024 | 7.32 | 7.77 | 7.31 | 7.66 | 7.66 | 7,993,500 |
| 11 Jan 2024 | 6.98 | 7.12 | 6.82 | 7.06 | 7.06 | 2,060,600 |
| 10 Jan 2024 | 7.06 | 7.21 | 6.94 | 6.97 | 6.97 | 2,589,500 |
| 09 Jan 2024 | 6.77 | 7.20 | 6.65 | 6.98 | 6.98 | 3,756,000 |
| 08 Jan 2024 | 6.72 | 6.83 | 6.58 | 6.80 | 6.80 | 2,243,100 |
| 05 Jan 2024 | 6.89 | 6.98 | 6.72 | 6.72 | 6.72 | 2,646,100 |
| 04 Jan 2024 | 6.81 | 7.01 | 6.76 | 6.91 | 6.91 | 2,113,300 |
| 03 Jan 2024 | 6.89 | 6.98 | 6.72 | 6.82 | 6.82 | 2,954,800 |
| 02 Jan 2024 | 7.22 | 7.22 | 6.87 | 6.92 | 6.92 | 3,705,200 |
| 29 Dec 2023 | 7.20 | 7.25 | 7.01 | 7.19 | 7.19 | 2,661,300 |
| 28 Dec 2023 | 7.36 | 7.36 | 6.87 | 7.21 | 7.21 | 6,350,700 |
| 27 Dec 2023 | 7.85 | 7.96 | 7.70 | 7.71 | 7.71 | 1,857,200 |
| 26 Dec 2023 | 7.80 | 7.89 | 7.64 | 7.85 | 7.85 | 2,127,500 |
| 22 Dec 2023 | 7.60 | 7.94 | 7.60 | 7.68 | 7.68 | 3,274,300 |
| 21 Dec 2023 | 7.22 | 7.73 | 7.13 | 7.57 | 7.57 | 3,945,100 |
| 20 Dec 2023 | 7.09 | 7.17 | 6.94 | 6.96 | 6.96 | 2,811,300 |
| 19 Dec 2023 | 7.41 | 7.41 | 7.02 | 7.03 | 7.03 | 3,719,100 |
| 18 Dec 2023 | 7.37 | 7.69 | 7.30 | 7.31 | 7.31 | 1,874,100 |
| 15 Dec 2023 | 7.80 | 7.87 | 7.11 | 7.25 | 7.25 | 5,850,500 |
| 14 Dec 2023 | 7.50 | 7.81 | 7.24 | 7.77 | 7.77 | 3,389,400 |
| 13 Dec 2023 | 7.45 | 7.47 | 7.09 | 7.38 | 7.38 | 2,710,300 |
| 12 Dec 2023 | 7.51 | 7.51 | 7.25 | 7.42 | 7.42 | 2,126,200 |
| 11 Dec 2023 | 7.56 | 7.59 | 7.35 | 7.54 | 7.54 | 1,555,200 |
| 08 Dec 2023 | 7.30 | 7.57 | 7.24 | 7.55 | 7.55 | 1,939,700 |
| 07 Dec 2023 | 7.45 | 7.46 | 7.15 | 7.31 | 7.31 | 2,480,600 |
| 06 Dec 2023 | 7.48 | 7.70 | 7.40 | 7.41 | 7.41 | 3,329,000 |
| 05 Dec 2023 | 7.71 | 7.74 | 7.45 | 7.48 | 7.48 | 2,468,600 |
| 04 Dec 2023 | 7.85 | 7.97 | 7.75 | 7.79 | 7.79 | 2,688,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.