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
-0.50 -8.53% 5.36 19:48:31
Open Price Low Price High Price Close Price Prev Close
5.83 5.16 6.00 5.37 5.86
more quote information »

UUUU Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week5.646.955.025.786,530,860-0.28-4.96%
1 Month4.316.954.085.586,102,7601.0524.36%
3 Months2.636.952.604.585,198,6062.73103.8%
6 Months1.796.951.423.873,331,9933.57199.44%
1 Year1.356.950.753.112,440,4344.01297.04%
3 Years1.646.950.752.841,508,7183.72226.83%
5 Years2.706.950.752.731,033,4852.6698.52%

UUUU 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 04 2021 5.37 -0.49 -8.36% 5.83 6.00 5.16 6,574,922
Mar 03 2021 5.86 -0.33 -5.33% 6.49 6.95 5.83 11,559,788
Mar 02 2021 6.19 1.00 19.27% 5.43 6.21 5.30 10,614,498
Mar 01 2021 5.19 0.00 0.0% 5.45 5.52 5.13 3,026,382
Feb 26 2021 5.19 -0.20 -3.71% 5.39 5.55 5.02 3,307,939
Feb 25 2021 5.39 -0.27 -4.77% 5.64 5.86 5.34 4,145,692
Feb 24 2021 5.66 0.21 3.85% 5.44 5.76 5.35 2,736,881
Feb 23 2021 5.45 -0.13 -2.33% 5.24 5.60 4.80 5,954,747
Feb 22 2021 5.58 -0.19 -3.29% 5.45 5.88 5.411 4,167,863
Feb 19 2021 5.77 0.60 11.61% 5.38 5.80 5.25 4,528,526
Feb 18 2021 5.17 -0.84 -13.98% 5.90 5.95 5.16 6,983,630
Feb 17 2021 6.01 -0.12 -1.96% 6.15 6.30 5.70 6,540,570
Feb 16 2021 6.13 0.34 5.87% 6.09 6.45 5.91 8,872,823
Feb 12 2021 5.79 0.14 2.48% 5.67 5.83 5.40 3,991,489
Feb 11 2021 5.65 0.25 4.63% 5.48 6.02 5.22 7,434,912
Feb 10 2021 5.40 0.06 1.12% 5.70 5.72 5.09 6,190,982
Feb 09 2021 5.34 -0.26 -4.64% 5.76 5.76 5.22 6,531,747
Feb 08 2021 5.60 0.73 14.99% 5.16 5.60 5.06 9,027,087
Feb 05 2021 4.87 0.68 16.23% 4.18 4.95 4.15 9,958,445
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.