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
-0.35 -5.11% 6.50 19:50:01
Open Price Low Price High Price Close Price Prev Close
6.82 6.44 6.82 6.54 6.85
more quote information »

UUUU Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week6.247.076.046.714,826,8320.264.17%
1 Month5.577.835.256.515,644,6010.9316.7%
3 Months4.287.833.695.615,344,6252.2251.87%
6 Months1.737.831.424.594,106,3454.77275.72%
1 Year1.307.831.223.762,838,3895.20400.0%
3 Years1.877.830.753.191,659,8964.63247.59%
5 Years2.207.830.753.061,123,8074.30195.45%

UUUU 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 09 2021 6.54 -0.31 -4.53% 6.82 6.82 6.44 2,963,213
Apr 08 2021 6.85 0.51 8.04% 6.39 7.07 6.37 5,543,420
Apr 07 2021 6.34 -0.20 -3.06% 6.60 6.64 6.28 3,001,594
Apr 06 2021 6.54 -0.31 -4.53% 6.98 6.98 6.48 3,492,855
Apr 05 2021 6.85 0.87 14.55% 6.24 6.98 6.04 7,269,459
Apr 01 2021 5.98 0.30 5.28% 6.00 6.20 5.76 3,923,941
Mar 31 2021 5.68 0.30 5.58% 5.50 5.96 5.49 4,358,398
Mar 30 2021 5.38 -0.31 -5.45% 5.64 5.70 5.25 3,992,844
Mar 29 2021 5.69 -0.41 -6.72% 6.15 6.15 5.57 3,499,764
Mar 26 2021 6.10 0.31 5.35% 5.93 6.22 5.80 3,739,512
Mar 25 2021 5.79 0.08 1.4% 5.55 5.85 5.46 3,710,695
Mar 24 2021 5.71 -0.27 -4.52% 6.06 6.265 5.71 4,813,897
Mar 23 2021 5.98 -0.20 -3.24% 6.25 6.31 5.86 4,251,540
Mar 22 2021 6.18 -0.34 -5.21% 6.65 6.705 6.12 4,609,616
Mar 19 2021 6.52 -0.05 -0.76% 6.55 6.81 6.25 6,174,242
Mar 18 2021 6.57 -0.57 -7.98% 6.92 7.28 6.55 4,702,910
Mar 17 2021 7.14 0.09 1.28% 6.84 7.19 6.69 5,623,467
Mar 16 2021 7.05 -0.13 -1.81% 7.02 7.83 6.84 12,341,471
Mar 15 2021 7.18 1.26 21.28% 6.09 7.26 5.94 18,681,535
Mar 12 2021 5.92 0.19 3.32% 5.57 5.97 5.43 3,516,257
Mar 11 2021 5.73 0.49 9.35% 5.34 5.75 5.20 3,201,687
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.