UUUU

Energy Fuels Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Energy Fuels Inc UUUU AMEX Common Stock
  Price Change Change Percent Stock Price Last Traded
0.28 4.18% 6.98 20:00:00
Open Price Low Price High Price Close Price Prev Close
6.60 6.52 7.07 6.98 6.70
more quote information »

UUUU Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week6.497.076.286.672,067,8620.497.55%
1 Month5.327.074.945.922,150,8951.6631.2%
3 Months5.677.624.695.983,363,1161.3123.1%
6 Months6.4911.004.697.614,168,6490.497.55%
1 Year5.0311.394.327.574,122,3561.9538.77%
3 Years1.7511.390.755.642,893,0245.23298.86%
5 Years1.7511.390.755.192,069,4085.23298.86%

UUUU 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 05 2022 6.98 0.28 4.18% 6.60 7.07 6.52 2,203,466
Aug 04 2022 6.70 -0.02 -0.3% 6.57 6.82 6.565 1,482,961
Aug 03 2022 6.72 0.02 0.3% 6.80 6.84 6.49 1,774,138
Aug 02 2022 6.70 0.18 2.76% 6.47 6.825 6.43 2,213,662
Aug 01 2022 6.52 -0.19 -2.83% 6.41 6.62 6.28 2,111,438
Jul 29 2022 6.71 0.18 2.76% 6.49 6.7878 6.328 2,757,113
Jul 28 2022 6.53 0.36 5.83% 6.41 6.545 6.09 3,180,741
Jul 27 2022 6.17 0.55 9.79% 5.75 6.195 5.74 3,560,739
Jul 26 2022 5.62 -0.06 -1.06% 5.67 5.71 5.46 2,576,284
Jul 25 2022 5.68 0.34 6.37% 5.41 5.68 5.2325 2,072,032
Jul 22 2022 5.34 -0.47 -8.09% 5.84 5.89 5.34 1,879,324
Jul 21 2022 5.81 -0.18 -3.01% 5.89 5.935 5.67 1,841,271
Jul 20 2022 5.99 0.10 1.7% 5.81 6.04 5.735 1,754,593
Jul 19 2022 5.89 0.39 7.09% 5.59 5.90 5.53 2,112,881
Jul 18 2022 5.50 0.05 0.92% 5.59 5.75 5.48 2,135,060
Jul 15 2022 5.45 0.14 2.64% 5.46 5.54 5.195 1,789,922
Jul 14 2022 5.31 0.03 0.57% 5.13 5.3505 4.94 2,080,757
Jul 13 2022 5.28 0.09 1.73% 5.10 5.40 5.05 2,135,162
Jul 12 2022 5.19 -0.02 -0.38% 5.17 5.275 5.025 1,773,393
Jul 11 2022 5.21 -0.23 -4.23% 5.30 5.38 5.15 1,985,970
Jul 08 2022 5.44 0.05 0.93% 5.32 5.52 5.215 1,800,462
Jul 07 2022 5.39 0.48 9.78% 5.06 5.4599 5.05 3,987,756
See More Historical Prices »


Your Recent History
AMEX
UUUU
Energy Fue..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now