Energy Fuels Inc (VO51)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.598 | -10.1769911504 | 5.876 | 5.936 | 5.114 | 24249 | 5.25297955 | DE |
| 4 | 0.03 | 0.571646341463 | 5.248 | 6.132 | 5.114 | 13648 | 5.51841679 | DE |
| 12 | 0.1140001 | 2.20759299395 | 5.1639999 | 6.542 | 5.094 | 14685 | 5.69184179 | DE |
| 26 | -1.702 | -24.3839541547 | 6.98 | 7.5 | 4.831 | 18493 | 5.76226252 | DE |
| 52 | -1.372 | -20.6315789474 | 6.65 | 8.5 | 4.831 | 21267 | 6.51943913 | DE |
| 156 | -3.672 | -41.0279329609 | 8.95 | 10.31 | 4.831 | 17157 | 6.66743678 | DE |
| 260 | -3.672 | -41.0279329609 | 8.95 | 10.31 | 4.831 | 17157 | 6.66743678 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721766420 | 5.23 | 0.04 | 0.69 | 5.24 | 5.2619999 | 5.202 | 3150 |
| 1721679960 | 5.194 | -0.02 | -0.42 | 5.1319999 | 5.242 | 5.114 | 23109 |
| 1721420760 | 5.216 | -0.08 | -1.58 | 5.25 | 5.336 | 5.18 | 69303 |
| 1721334360 | 5.3 | -0.18 | -3.32 | 5.508 | 5.594 | 5.2619999 | 10348 |
| 1721248020 | 5.482 | -0.4 | -6.74 | 5.876 | 5.936 | 5.48 | 15333 |
| 1721161560 | 5.878 | -0.03 | -0.51 | 5.848 | 5.938 | 5.736 | 9624 |
| 1721075160 | 5.908 | -0.14 | -2.35 | 6.0279999 | 6.066 | 5.908 | 14043 |
| 1720815960 | 6.05 | -0.05 | -0.82 | 6.086 | 6.132 | 5.9 | 10650 |
| 1720729560 | 6.1 | 0.07 | 1.13 | 5.926 | 6.102 | 5.876 | 13012 |
| 1720643220 | 6.032 | 0.44 | 7.95 | 5.592 | 6.0599999 | 5.592 | 16951 |
| 1720556760 | 5.588 | 0.19 | 3.52 | 5.472 | 5.588 | 5.41 | 10705 |
| 1720470360 | 5.398 | -0.06 | -1.03 | 5.522 | 5.564 | 5.388 | 9617 |
| 1720211220 | 5.454 | -0.07 | -1.20 | 5.5 | 5.58 | 5.344 | 8863 |
| 1720124820 | 5.5199999 | 0.02 | 0.33 | 5.5 | 5.608 | 5.5 | 2830 |
| 1720038420 | 5.502 | 0 | 0.00 | 5.53 | 5.602 | 5.472 | 8289 |
| 1719952020 | 5.502 | -0.19 | -3.27 | 5.688 | 5.688 | 5.448 | 10881 |
| 1719865620 | 5.688 | 0.06 | 0.99 | 5.674 | 5.692 | 5.55 | 3479 |
| 1719606420 | 5.632 | -0.12 | -2.12 | 5.718 | 5.792 | 5.62 | 6963 |
| 1719520020 | 5.7539999 | 0.31 | 5.69 | 5.508 | 5.7539999 | 5.508 | 10160 |
| 1719433620 | 5.444 | 0.23 | 4.49 | 5.248 | 5.456 | 5.202 | 15640 |
| 1719347160 | 5.21 | -0.19 | -3.52 | 5.42 | 5.466 | 5.17 | 22234 |
| 1719260820 | 5.4 | -0.27 | -4.76 | 5.69 | 5.698 | 5.352 | 10493 |
| 1719001620 | 5.67 | -0.02 | -0.28 | 5.662 | 5.67 | 5.578 | 12464 |
| 1718915160 | 5.686 | 0.12 | 2.08 | 5.656 | 5.746 | 5.656 | 1521 |
| 1718828820 | 5.57 | -0.12 | -2.11 | 5.666 | 5.722 | 5.57 | 5090 |
| 1718742360 | 5.69 | 0.06 | 0.99 | 5.5519999 | 5.75 | 5.44 | 16297 |
| 1718656020 | 5.634 | 0.02 | 0.43 | 5.586 | 5.658 | 5.478 | 10522 |
| 1718396820 | 5.61 | -0.07 | -1.27 | 5.768 | 5.768 | 5.598 | 7423 |
| 1718310420 | 5.682 | 0.16 | 2.90 | 5.534 | 5.724 | 5.47 | 9920 |
| 1718224020 | 5.522 | 0.09 | 1.66 | 5.4 | 5.55 | 5.4 | 6005 |
| 1718137620 | 5.432 | -0.34 | -5.86 | 5.674 | 5.674 | 5.402 | 11219 |
| 1718051220 | 5.7699999 | 0.26 | 4.79 | 5.51 | 5.78 | 5.482 | 4706 |
| 1717792020 | 5.506 | -0.13 | -2.24 | 5.634 | 5.694 | 5.474 | 14766 |
| 1717705620 | 5.632 | -0.01 | -0.21 | 5.526 | 5.728 | 5.526 | 9469 |
| 1717619220 | 5.644 | -0.18 | -3.09 | 5.756 | 5.79 | 5.584 | 7390 |
| 1717532820 | 5.824 | -0.47 | -7.47 | 6.212 | 6.2539999 | 5.702 | 19360 |
| 1717446420 | 6.2939999 | -0.09 | -1.41 | 6.402 | 6.474 | 6.192 | 22203 |
| 1717187220 | 6.384 | -0.05 | -0.81 | 6.472 | 6.542 | 6.342 | 11887 |
| 1717100820 | 6.436 | 0.17 | 2.68 | 6.202 | 6.518 | 6.162 | 25603 |
| 1717014420 | 6.268 | 0.02 | 0.29 | 6.234 | 6.34 | 6.092 | 25873 |
| 1716928020 | 6.25 | 0.22 | 3.72 | 5.982 | 6.2539999 | 5.982 | 14770 |
| 1716841560 | 6.026 | -0.02 | -0.36 | 6.0199999 | 6.072 | 5.69 | 24405 |
| 1716582420 | 6.048 | -0.1 | -1.69 | 6.152 | 6.156 | 5.978 | 20254 |
| 1716496020 | 6.152 | -0.04 | -0.68 | 6.098 | 6.21 | 6.092 | 4590 |
| 1716409620 | 6.194 | 0.01 | 0.19 | 6.218 | 6.298 | 6.1 | 3395 |
| 1716323160 | 6.182 | -0.19 | -2.98 | 6.34 | 6.44 | 6.182 | 19770 |
| 1716236760 | 6.372 | 0.19 | 3.14 | 6.126 | 6.45 | 6.126 | 17817 |
| 1715977620 | 6.178 | 0.5 | 8.77 | 5.776 | 6.218 | 5.748 | 26654 |
| 1715891220 | 5.68 | 0 | 0.00 | 5.632 | 5.8259999 | 5.57 | 15065 |
| 1715804820 | 5.68 | 0.02 | 0.28 | 5.616 | 5.752 | 5.616 | 5468 |
| 1715718420 | 5.664 | 0.06 | 1.00 | 5.566 | 5.756 | 5.506 | 26116 |
| 1715631960 | 5.608 | -0.05 | -0.92 | 5.686 | 5.756 | 5.608 | 15880 |
| 1715372820 | 5.66 | 0.07 | 1.29 | 5.748 | 5.82 | 5.562 | 22457 |
| 1715286420 | 5.588 | 0.19 | 3.60 | 5.434 | 5.72 | 5.434 | 7080 |
| 1715200020 | 5.394 | -0.01 | -0.22 | 5.5039999 | 5.554 | 5.332 | 18524 |
| 1715113620 | 5.406 | 0.1 | 1.88 | 5.352 | 5.472 | 5.352 | 26158 |
| 1715027220 | 5.306 | 0.14 | 2.63 | 5.222 | 5.434 | 5.184 | 20893 |
| 1714768020 | 5.17 | -0.04 | -0.69 | 5.298 | 5.32 | 5.094 | 21299 |
| 1714681560 | 5.206 | 0.33 | 6.79 | 5.1639999 | 5.3 | 5.098 | 28407 |
| 1714508820 | 4.875 | -0.24 | -4.71 | 5.258 | 5.258 | 4.831 | 41136 |
| 1714422420 | 5.1159999 | 0.06 | 1.27 | 5.08 | 5.25 | 5.048 | 16176 |
| 1714163220 | 5.0519999 | 0.04 | 0.84 | 5.046 | 5.1239999 | 4.95 | 28892 |
| 1714076820 | 5.01 | -0.02 | -0.44 | 5.098 | 5.15 | 4.9059999 | 48385 |
| 1713990420 | 5.032 | 0.1 | 2.09 | 4.923 | 5.072 | 4.867 | 65948 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
