Energy Fuels Inc (UUUU)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.52 | -8.71021775544 | 5.97 | 5.99 | 5.2801 | 4346827 | 5.49344062 | CS |
| 4 | -1.61 | -22.8045325779 | 7.06 | 7.47 | 5.2801 | 4213481 | 6.37680007 | CS |
| 12 | -0.11 | -1.97841726619 | 5.56 | 7.47 | 5.26 | 3927590 | 6.36256887 | CS |
| 26 | -0.6 | -9.9173553719 | 6.05 | 7.47 | 4.1944 | 3281298 | 5.84972979 | CS |
| 52 | -2.35 | -30.1282051282 | 7.8 | 8.21 | 4.1944 | 3080269 | 6.13287021 | CS |
| 156 | -2.46 | -31.0998735777 | 7.91 | 11 | 4.1944 | 2808258 | 6.79919985 | CS |
| 260 | 3.55 | 186.842105263 | 1.9 | 11.39 | 0.75 | 2875565 | 6.07979907 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734996600 | 5.4 | 0.1 | 1.89 | 5.35 | 5.45 | 5.3 | 4090827 |
| 1734737400 | 5.3 | -0.11 | -2.03 | 5.33 | 5.4489 | 5.29 | 4179701 |
| 1734651000 | 5.41 | 0.06 | 1.12 | 5.41 | 5.5199999 | 5.38 | 2952011 |
| 1734564600 | 5.35 | -0.2 | -3.60 | 5.58 | 5.7785 | 5.33 | 5159643 |
| 1734478200 | 5.55 | -0.28 | -4.80 | 5.74 | 5.8 | 5.53 | 4565491 |
| 1734391800 | 5.83 | -0.14 | -2.35 | 5.97 | 5.97 | 5.8 | 4597299 |
| 1734132600 | 5.97 | -0.19 | -3.08 | 6.15 | 6.22 | 5.95 | 3325676 |
| 1734046200 | 6.16 | -0.24 | -3.75 | 6.35 | 6.38 | 6.14 | 4803211 |
| 1733959800 | 6.4 | -0.01 | -0.16 | 6.45 | 6.48 | 6.26 | 3548893 |
| 1733873400 | 6.41 | 0.04 | 0.63 | 6.41 | 6.49 | 6.3 | 3168082 |
| 1733787000 | 6.37 | -0.32 | -4.78 | 6.83 | 6.83 | 6.37 | 3911385 |
| 1733527800 | 6.69 | -0.06 | -0.89 | 6.73 | 6.85 | 6.63 | 3381736 |
| 1733441400 | 6.75 | -0.13 | -1.89 | 6.8 | 6.89 | 6.58 | 6083131 |
| 1733355000 | 6.88 | -0.1 | -1.43 | 7.06 | 7.1999 | 6.84 | 3177693 |
| 1733268600 | 6.98 | -0.05 | -0.71 | 7.1 | 7.12 | 6.77 | 3725814 |
| 1733182200 | 7.03 | -0.23 | -3.17 | 7.36 | 7.38 | 6.97 | 5308663 |
| 1732917840 | 7.26 | 0.46 | 6.76 | 7.09 | 7.47 | 7.08 | 4226832 |
| 1732750200 | 6.8 | -0.14 | -2.02 | 6.98 | 7.1 | 6.8 | 4433562 |
| 1732663800 | 6.94 | -0.02 | -0.29 | 6.99 | 7.2499 | 6.865 | 3886274 |
| 1732577400 | 6.96 | -0.02 | -0.29 | 7.06 | 7.1 | 6.76 | 4577095 |
| 1732318200 | 6.98 | -0.08 | -1.13 | 7.06 | 7.09 | 6.82 | 4417926 |
| 1732231800 | 7.06 | 0.12 | 1.73 | 7.02 | 7.13 | 6.875 | 3814296 |
| 1732145400 | 6.94 | -0.29 | -4.01 | 7.17 | 7.19 | 6.78 | 4456539 |
| 1732059000 | 7.23 | -0.06 | -0.82 | 7.3 | 7.32 | 7.1401 | 3506706 |
| 1731972600 | 7.29 | 0.65 | 9.79 | 7.05 | 7.34 | 6.88 | 7848441 |
| 1731713400 | 6.64 | -0.06 | -0.90 | 6.75 | 7.15 | 6.55 | 6494872 |
| 1731627000 | 6.7 | 0.32 | 5.02 | 6.4 | 6.7 | 6.36 | 3493379 |
| 1731540600 | 6.38 | -0.33 | -4.92 | 6.8 | 6.8677 | 6.34 | 3335773 |
| 1731454200 | 6.71 | 0.29 | 4.52 | 6.45 | 6.7799 | 6.34 | 3719434 |
| 1731367800 | 6.42 | 0.11 | 1.74 | 6.34 | 6.46 | 6 | 3661594 |
| 1731108600 | 6.3099999 | -0.04 | -0.63 | 6.4 | 6.5279999 | 6.12 | 2673186 |
| 1731022200 | 6.35 | 0.3 | 4.96 | 6.09 | 6.44 | 6.09 | 3185854 |
| 1730935800 | 6.05 | 0.2 | 3.42 | 6.1 | 6.17 | 5.72 | 4451788 |
| 1730849400 | 5.85 | 0.22 | 3.91 | 5.64 | 5.87 | 5.62 | 2900203 |
| 1730763000 | 5.63 | 0.03 | 0.54 | 5.49 | 5.67 | 5.33 | 4587959 |
| 1730500200 | 5.6 | -0.42 | -6.98 | 5.88 | 5.97 | 5.5599999 | 5576566 |
| 1730413800 | 6.0199999 | -0.31 | -4.90 | 6.3 | 6.3799 | 5.93 | 3419315 |
| 1730327400 | 6.33 | -0.09 | -1.40 | 6.36 | 6.495 | 6.295 | 1588236 |
| 1730241000 | 6.42 | -0.07 | -1.08 | 6.54 | 6.5599999 | 6.36 | 2202834 |
| 1730154600 | 6.49 | 0.34 | 5.44 | 6.21 | 6.54 | 6.21 | 3268642 |
| 1729895400 | 6.155 | -0.02 | -0.24 | 6.24 | 6.3288 | 6.11 | 2608238 |
| 1729809000 | 6.17 | -0.19 | -2.99 | 6.39 | 6.45 | 6.07 | 3441398 |
| 1729722600 | 6.36 | -0.31 | -4.65 | 6.6 | 6.7 | 6.2699999 | 3591071 |
| 1729636200 | 6.67 | -0.27 | -3.89 | 6.82 | 6.92 | 6.49 | 3386730 |
| 1729549800 | 6.94 | 0.1 | 1.46 | 7.05 | 7.085 | 6.71 | 5330185 |
| 1729290600 | 6.84 | 0.2 | 3.01 | 6.79 | 7.04 | 6.5439999 | 5533479 |
| 1729204200 | 6.64 | 0.04 | 0.61 | 6.72 | 6.97 | 6.535 | 7222234 |
| 1729117800 | 6.6 | 0.88 | 15.38 | 5.9 | 6.7275 | 5.8621 | 10959114 |
| 1729031400 | 5.72 | -0.02 | -0.35 | 5.74 | 5.74 | 5.45 | 2746270 |
| 1728945000 | 5.74 | 0.21 | 3.80 | 5.6 | 5.74 | 5.53 | 2038423 |
| 1728685800 | 5.53 | 0.13 | 2.41 | 5.45 | 5.54 | 5.34 | 1776620 |
| 1728599400 | 5.4 | 0.01 | 0.19 | 5.34 | 5.45 | 5.295 | 2062178 |
| 1728513000 | 5.39 | -0.2 | -3.58 | 5.49 | 5.535 | 5.33 | 2184772 |
| 1728426600 | 5.59 | 0.19 | 3.52 | 5.2699999 | 5.62 | 5.2699999 | 1996165 |
| 1728340200 | 5.4 | -0.27 | -4.76 | 5.7 | 5.71 | 5.29 | 2965002 |
| 1728081000 | 5.67 | 0.06 | 1.07 | 5.65 | 5.73 | 5.55 | 2616598 |
| 1727994600 | 5.61 | -0.29 | -4.92 | 5.97 | 6 | 5.59 | 3116739 |
| 1727908200 | 5.9 | 0.31 | 5.55 | 5.63 | 5.92 | 5.59 | 2829508 |
| 1727821800 | 5.59 | 0.1 | 1.82 | 5.5 | 5.72 | 5.49 | 1691098 |
| 1727735400 | 5.49 | -0.05 | -0.90 | 5.5599999 | 5.68 | 5.405 | 2777596 |
| 1727476200 | 5.54 | -0.02 | -0.36 | 5.5599999 | 5.66 | 5.45 | 1571967 |
| 1727389800 | 5.5599999 | -0.05 | -0.89 | 5.69 | 5.79 | 5.5199999 | 2691825 |
| 1727303400 | 5.61 | 0.15 | 2.75 | 5.44 | 5.65 | 5.41 | 2978845 |
| 1727217000 | 5.46 | 0.09 | 1.68 | 5.54 | 5.5599999 | 5.38 | 2763292 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
