UUUU

Energy Fuels Historical Data

UUUU Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 23 2022 5.59 -0.37 -6.21% 5.78 5.78 5.465 3,628,034
Sep 22 2022 5.96 -0.29 -4.64% 6.25 6.33 5.9583 2,225,089
Sep 21 2022 6.25 -0.13 -2.04% 6.45 6.59 6.22 2,210,111
Sep 20 2022 6.38 -0.32 -4.78% 6.64 6.76 6.38 2,322,867
Sep 19 2022 6.70 0.19 2.92% 6.35 6.71 6.28 1,714,467
Sep 16 2022 6.51 -0.22 -3.27% 6.52 6.69 6.43 2,798,554
Sep 15 2022 6.73 -0.51 -7.04% 7.15 7.23 6.66 2,880,288
Sep 14 2022 7.24 0.10 1.4% 7.13 7.43 7.07 2,382,562
Sep 13 2022 7.14 -0.42 -5.56% 7.27 7.475 7.12 2,246,396
Sep 12 2022 7.56 -0.12 -1.56% 7.82 7.85 7.40 1,962,049
Sep 09 2022 7.68 0.01 0.13% 7.88 8.09 7.575 3,705,661
Sep 08 2022 7.67 0.37 5.07% 7.25 7.69 7.18 3,622,599
Sep 07 2022 7.30 0.10 1.39% 7.25 7.34 6.85 3,084,052
Sep 06 2022 7.20 -0.04 -0.55% 7.63 7.7377 7.19 4,249,178
Sep 05 2022 7.24 0.00 +0.00% 7.56 7.57 7.01 0
Sep 02 2022 7.24 -0.01 -0.14% 7.56 7.57 7.01 3,327,714
Sep 01 2022 7.25 -0.87 -10.71% 7.95 8.02 7.13 5,792,332
Aug 31 2022 8.12 0.21 2.65% 7.64 8.245 7.3408 6,566,996
Aug 30 2022 7.91 0.15 1.93% 7.98 8.1201 7.43 6,327,832
Aug 29 2022 7.76 0.72 10.23% 6.85 7.98 6.785 7,824,586
Aug 26 2022 7.04 -0.29 -3.96% 7.30 7.31 6.79 2,990,375
Aug 25 2022 7.33 0.03 0.41% 7.32 7.65 7.03 5,828,405
Aug 24 2022 7.30 1.24 20.46% 6.39 7.33 6.35 8,012,308
Aug 23 2022 6.06 0.37 6.5% 5.72 6.23 5.72 2,750,032
Aug 22 2022 5.69 -0.22 -3.72% 5.75 5.76 5.5601 3,599,415
Aug 19 2022 5.91 -0.38 -6.04% 6.11 6.15 5.865 2,112,209
Aug 18 2022 6.29 0.10 1.62% 6.20 6.31 6.07 1,476,635
Aug 17 2022 6.19 -0.60 -8.84% 6.57 6.64 6.18 2,665,514
Aug 16 2022 6.79 -0.03 -0.44% 6.83 6.92 6.4892 3,680,877
Aug 15 2022 6.82 -0.17 -2.43% 6.83 6.83 6.585 1,953,932
Aug 12 2022 6.99 0.01 0.14% 6.99 7.095 6.88 1,947,879
Aug 11 2022 6.98 0.03 0.43% 7.07 7.32 6.95 2,703,505
Aug 10 2022 6.95 0.11 1.61% 7.05 7.10 6.76 1,801,611
Aug 09 2022 6.84 -0.33 -4.6% 7.12 7.215 6.79 1,888,018
Aug 08 2022 7.17 0.19 2.72% 7.15 7.38 7.075 2,645,311
Aug 05 2022 6.98 0.28 4.18% 6.60 7.07 6.52 2,203,466
Aug 04 2022 6.70 -0.02 -0.3% 6.57 6.82 6.565 1,482,961
Aug 03 2022 6.72 0.02 0.3% 6.80 6.84 6.49 1,774,138
Aug 02 2022 6.70 0.18 2.76% 6.47 6.825 6.43 2,213,662
Aug 01 2022 6.52 -0.19 -2.83% 6.41 6.62 6.28 2,111,438
Jul 29 2022 6.71 0.18 2.76% 6.49 6.7878 6.328 2,757,113
Jul 28 2022 6.53 0.36 5.83% 6.41 6.545 6.09 3,180,741
Jul 27 2022 6.17 0.55 9.79% 5.75 6.195 5.74 3,560,739
Jul 26 2022 5.62 -0.06 -1.06% 5.67 5.71 5.46 2,576,284
Jul 25 2022 5.68 0.34 6.37% 5.41 5.68 5.2325 2,072,032
Jul 22 2022 5.34 -0.47 -8.09% 5.84 5.89 5.34 1,879,324
Jul 21 2022 5.81 -0.18 -3.01% 5.89 5.935 5.67 1,841,271
Jul 20 2022 5.99 0.10 1.7% 5.81 6.04 5.735 1,754,593
Jul 19 2022 5.89 0.39 7.09% 5.59 5.90 5.53 2,112,881
Jul 18 2022 5.50 0.05 0.92% 5.59 5.75 5.48 2,135,060
Jul 15 2022 5.45 0.14 2.64% 5.46 5.54 5.195 1,789,922
Jul 14 2022 5.31 0.03 0.57% 5.13 5.3505 4.94 2,080,757
Jul 13 2022 5.28 0.09 1.73% 5.10 5.40 5.05 2,135,162
Jul 12 2022 5.19 -0.02 -0.38% 5.17 5.275 5.025 1,773,393
Jul 11 2022 5.21 -0.23 -4.23% 5.30 5.38 5.15 1,985,970
Jul 08 2022 5.44 0.05 0.93% 5.32 5.52 5.215 1,800,462
Jul 07 2022 5.39 0.48 9.78% 5.06 5.4599 5.05 3,987,756
Jul 06 2022 4.91 0.03 0.61% 4.91 5.06 4.69 3,195,106
Jul 05 2022 4.88 -0.25 -4.87% 4.92 4.9273 4.74 2,618,156
Jul 04 2022 5.13 0.00 +0.00% 4.88 5.13 4.77 0
Jul 01 2022 5.13 0.22 4.48% 4.88 5.13 4.77 2,721,704
Jun 30 2022 4.91 -0.31 -5.94% 5.08 5.12 4.7601 6,175,667
Jun 29 2022 5.22 -0.27 -4.92% 5.50 5.56 5.16 3,203,346
Jun 28 2022 5.49 -0.35 -5.99% 5.94 5.98 5.425 2,849,484


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.

Log in to InvestorsHub
Register Now