Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Energy Fuels Inc Ordinary Shares (Canada) (NY:UUUU)

4.115 +0.325 (+8.58%)
Streaming Delayed Price Updated: 1:29 PM EDT, Apr 11, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 10, 2025 3.640 3.820 3.640 3.790 6,299,696 -0.02(-0.52%)
Apr 09, 2025 3.410 3.870 3.370 3.810 10,669,273 +0.37(+10.76%)
Apr 08, 2025 3.590 3.650 3.360 3.440 8,770,215 -0.01(-0.29%)
Apr 07, 2025 3.210 3.610 3.200 3.450 10,170,228 +0.00(+0.00%)
Apr 04, 2025 3.530 3.550 3.285 3.450 8,793,205 -0.18(-4.96%)
Apr 03, 2025 3.560 3.737 3.500 3.630 5,109,377 -0.14(-3.71%)
Apr 02, 2025 3.630 3.790 3.580 3.770 3,842,314 +0.10(+2.72%)
Apr 01, 2025 3.730 3.757 3.600 3.670 4,779,390 -0.06(-1.61%)
Mar 31, 2025 3.700 3.780 3.545 3.730 11,385,670 -0.02(-0.53%)
Mar 28, 2025 4.000 4.036 3.750 3.750 5,674,004 -0.27(-6.72%)
Mar 27, 2025 4.220 4.220 4.020 4.020 5,552,094 -0.11(-2.66%)
Mar 26, 2025 4.190 4.230 4.110 4.130 6,342,339 -0.05(-1.20%)
Mar 25, 2025 4.290 4.320 4.130 4.180 5,730,049 -0.11(-2.56%)
Mar 24, 2025 4.440 4.449 4.270 4.290 5,767,169 -0.07(-1.61%)
Mar 21, 2025 4.300 4.384 4.220 4.360 8,859,446 +0.01(+0.23%)
Mar 20, 2025 4.220 4.420 4.190 4.350 7,546,954 +0.07(+1.64%)
Mar 19, 2025 4.250 4.325 4.205 4.280 5,230,361 +0.03(+0.71%)
Mar 18, 2025 4.300 4.310 4.130 4.250 8,014,479 -0.10(-2.30%)
Mar 17, 2025 4.200 4.400 4.190 4.350 5,770,594 +0.22(+5.33%)
Mar 14, 2025 4.240 4.270 4.110 4.130 3,980,304 -0.05(-1.20%)
Mar 13, 2025 4.130 4.220 4.080 4.180 5,221,176 +0.02(+0.48%)
Mar 12, 2025 4.240 4.340 4.130 4.160 6,347,137 +0.00(+0.00%)
Mar 11, 2025 3.980 4.226 3.950 4.160 6,824,230 +0.20(+5.05%)
Mar 10, 2025 4.000 4.100 3.880 3.960 6,393,611 -0.11(-2.70%)
Mar 07, 2025 4.110 4.160 4.010 4.070 5,604,475 -0.12(-2.86%)
Mar 06, 2025 4.050 4.280 4.050 4.190 7,763,443 +0.03(+0.72%)
Mar 05, 2025 4.080 4.200 4.010 4.160 12,257,415 +0.12(+2.97%)
Mar 04, 2025 3.800 4.195 3.740 4.040 17,589,224 +0.24(+6.32%)
Mar 03, 2025 4.150 4.190 3.780 3.800 14,690,093 -0.32(-7.77%)
Feb 28, 2025 4.110 4.475 3.970 4.120 15,406,010 +0.10(+2.49%)
Feb 27, 2025 4.450 4.540 3.990 4.020 20,134,088 -0.42(-9.46%)
Feb 26, 2025 4.450 4.610 4.410 4.440 15,803,863 +0.08(+1.83%)
Feb 25, 2025 4.530 4.550 4.290 4.360 16,787,860 -0.20(-4.39%)
Feb 24, 2025 4.680 4.689 4.520 4.560 12,814,378 -0.08(-1.72%)
Feb 21, 2025 4.910 4.910 4.570 4.640 9,810,665 -0.23(-4.72%)
Feb 20, 2025 4.870 5.070 4.855 4.870 7,926,388 +0.00(+0.00%)
Feb 19, 2025 4.900 4.900 4.780 4.870 6,509,441 -0.07(-1.42%)
Feb 18, 2025 4.780 4.980 4.720 4.940 8,834,994 +0.14(+2.92%)
Feb 14, 2025 4.970 5.000 4.740 4.800 10,618,617 -0.23(-4.57%)
Feb 13, 2025 5.040 5.050 4.885 5.030 8,503,470 +0.00(+0.00%)
Feb 12, 2025 4.940 5.110 4.870 5.030 7,942,457 +0.05(+1.00%)
Feb 11, 2025 5.200 5.210 4.960 4.980 6,570,053 -0.09(-1.78%)
Feb 10, 2025 5.260 5.369 5.050 5.070 6,702,131 -0.12(-2.31%)
Feb 07, 2025 5.120 5.280 5.080 5.190 7,568,961 +0.12(+2.37%)
Feb 06, 2025 5.300 5.370 5.020 5.070 10,090,191 -0.26(-4.88%)
Feb 05, 2025 5.390 5.453 5.260 5.330 7,043,763 -0.08(-1.48%)
Feb 04, 2025 5.450 5.503 5.270 5.410 7,449,124 +0.16(+3.05%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.