UUUU

Energy Fuels Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
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
0.30 4.8% 6.55 18:25:04
Open Price Low Price High Price Close Price Prev Close
6.27 6.17 6.615 6.60 6.25
more quote information »

UUUU Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week6.686.855.906.282,406,268-0.13-1.95%
1 Month6.457.495.906.733,535,4990.101.55%
3 Months6.007.494.7756.183,574,6660.559.17%
6 Months4.227.833.535.604,483,0882.3355.21%
1 Year1.547.831.424.553,211,6105.01325.32%
3 Years2.097.830.753.601,872,3594.46213.4%
5 Years2.407.830.753.421,265,5354.15172.92%

UUUU 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 23 2021 6.25 0.02 0.32% 6.22 6.495 6.16 2,257,862
Jun 22 2021 6.23 -0.03 -0.48% 6.25 6.27 6.005 1,976,298
Jun 21 2021 6.26 0.03 0.48% 6.23 6.30 5.90 2,471,215
Jun 18 2021 6.23 -0.14 -2.2% 6.11 6.39 6.0702 2,224,695
Jun 17 2021 6.37 -0.45 -6.6% 6.68 6.85 6.18 3,101,272
Jun 16 2021 6.82 0.22 3.33% 6.57 6.86 6.4835 4,136,714
Jun 15 2021 6.60 0.23 3.61% 6.43 6.675 6.35 2,858,776
Jun 14 2021 6.37 -0.66 -9.39% 6.88 6.97 6.22 7,146,102
Jun 11 2021 7.03 0.12 1.74% 7.05 7.20 6.98 2,295,308
Jun 10 2021 6.91 0.12 1.77% 6.90 7.125 6.67 2,191,992
Jun 09 2021 6.79 -0.20 -2.86% 6.99 7.1772 6.78 2,049,522
Jun 08 2021 6.99 -0.30 -4.12% 7.31 7.35 6.89 3,706,554
Jun 07 2021 7.29 0.26 3.7% 7.10 7.49 6.99 4,333,471
Jun 04 2021 7.03 0.13 1.88% 6.91 7.09 6.79 2,368,003
Jun 03 2021 6.90 -0.22 -3.09% 6.98 7.11 6.71 2,887,203
Jun 02 2021 7.12 -0.06 -0.84% 7.19 7.22 6.82 3,580,918
Jun 01 2021 7.18 0.69 10.63% 6.70 7.22 6.64 4,618,409
May 28 2021 6.49 -0.32 -4.7% 6.92 7.12 6.325 6,318,683
May 27 2021 6.81 0.43 6.74% 6.45 6.94 6.31 6,651,490
May 26 2021 6.38 0.56 9.62% 6.01 6.435 5.98 7,248,452
May 25 2021 5.82 -0.09 -1.52% 5.93 6.09 5.80 1,870,018
May 24 2021 5.91 -0.16 -2.64% 6.04 6.13 5.80 2,081,671
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.