Energy Fuels Inc (NY: UUUU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	3.860	4.010	3.800	3.830	246,458	-0.05(-1.29%)
Jul 30, 2015	3.940	4.050	3.860	3.880	149,702	-0.05(-1.27%)
Jul 29, 2015	4.010	4.060	3.900	3.930	187,080	-0.06(-1.50%)
Jul 28, 2015	4.050	4.120	3.940	3.990	187,615	-0.03(-0.75%)
Jul 27, 2015	4.250	4.270	4.020	4.020	207,642	-0.24(-5.63%)
Jul 24, 2015	4.390	4.440	4.145	4.260	191,230	-0.16(-3.62%)
Jul 23, 2015	4.440	4.670	4.230	4.420	267,565	-0.01(-0.23%)
Jul 22, 2015	4.080	4.440	3.990	4.430	180,607	+0.36(+8.85%)
Jul 21, 2015	4.290	4.320	4.000	4.070	152,697	-0.26(-6.00%)
Jul 20, 2015	4.400	4.450	4.220	4.330	151,630	-0.10(-2.26%)
Jul 17, 2015	4.420	4.500	4.230	4.430	197,027	+0.03(+0.68%)
Jul 16, 2015	4.170	4.710	4.170	4.400	389,656	+0.26(+6.28%)
Jul 15, 2015	4.360	4.420	4.060	4.140	217,606	-0.15(-3.50%)
Jul 14, 2015	4.010	4.330	4.000	4.290	121,517	+0.22(+5.41%)
Jul 13, 2015	4.040	4.070	3.950	4.070	58,063	+0.08(+2.01%)
Jul 10, 2015	3.990	4.100	3.870	3.990	178,524	+0.15(+3.91%)
Jul 09, 2015	4.050	4.150	3.840	3.840	160,794	-0.14(-3.52%)
Jul 08, 2015	4.090	4.130	3.850	3.980	200,844	-0.16(-3.86%)
Jul 07, 2015	4.220	4.220	4.000	4.140	224,647	-0.10(-2.36%)
Jul 06, 2015	4.220	4.380	4.010	4.240	459,404	+0.01(+0.24%)
Jul 02, 2015	4.350	4.230	4.230	4.230	194,000	-0.10(-2.31%)
Jul 01, 2015	4.500	4.500	4.150	4.330	215,105	-0.12(-2.70%)
Jun 30, 2015	4.740	4.740	4.420	4.450	168,591	-0.26(-5.52%)
Jun 29, 2015	5.160	5.200	4.700	4.710	271,432	-0.52(-9.94%)
Jun 26, 2015	4.950	5.350	4.885	5.230	3,117,590	+0.23(+4.60%)
Jun 25, 2015	5.000	5.000	4.810	5.000	227,741	+0.08(+1.63%)
Jun 24, 2015	4.960	5.010	4.780	4.920	198,069	-0.07(-1.40%)
Jun 23, 2015	5.000	5.030	4.657	4.990	310,681	-0.13(-2.54%)
Jun 22, 2015	4.740	5.230	4.740	5.120	275,780	+0.46(+9.87%)
Jun 19, 2015	4.230	4.710	4.120	4.660	83,183	+0.50(+12.02%)
Jun 18, 2015	4.470	4.520	4.150	4.160	161,261	-0.24(-5.45%)
Jun 17, 2015	4.430	4.480	4.320	4.400	23,624	-0.09(-2.00%)
Jun 16, 2015	4.490	4.490	4.410	4.490	21,646	-0.03(-0.66%)
Jun 15, 2015	4.530	4.590	4.500	4.520	10,225	-0.05(-1.09%)
Jun 12, 2015	4.540	4.626	4.520	4.570	7,729	+0.00(+0.00%)
Jun 11, 2015	4.650	4.700	4.560	4.570	14,686	-0.05(-1.02%)
Jun 10, 2015	4.580	4.630	4.490	4.617	22,874	+0.07(+1.48%)
Jun 09, 2015	4.520	4.610	4.500	4.550	15,902	-0.01(-0.22%)
Jun 08, 2015	4.570	4.612	4.480	4.560	18,021	-0.05(-1.08%)
Jun 05, 2015	4.710	4.710	4.540	4.610	12,902	-0.09(-1.91%)
Jun 04, 2015	4.720	4.790	4.660	4.700	39,301	-0.05(-0.98%)
Jun 03, 2015	4.560	4.780	4.496	4.747	33,592	+0.21(+4.55%)
Jun 02, 2015	4.400	4.590	4.400	4.540	13,947	+0.10(+2.25%)
Jun 01, 2015	4.500	4.510	4.410	4.440	18,598	-0.06(-1.34%)
May 29, 2015	4.474	4.510	4.440	4.500	19,072	+0.02(+0.45%)
May 28, 2015	4.500	4.540	4.440	4.480	13,698	-0.02(-0.44%)
May 27, 2015	4.450	4.520	4.450	4.500	16,219	-0.01(-0.22%)
May 26, 2015	4.560	4.560	4.400	4.510	16,717	-0.11(-2.30%)
May 22, 2015	4.480	4.616	4.616	4.616	13,300	+0.08(+1.68%)
May 21, 2015	4.740	4.740	4.460	4.540	23,403	-0.15(-3.20%)
May 20, 2015	4.740	4.740	4.530	4.690	25,278	-0.05(-1.05%)
May 19, 2015	4.780	4.830	4.700	4.740	30,523	-0.22(-4.44%)
May 18, 2015	4.900	5.010	4.900	4.960	9,807	+0.07(+1.43%)
May 15, 2015	5.150	5.150	4.800	4.890	31,776	-0.22(-4.31%)
May 14, 2015	5.040	5.140	5.031	5.110	19,319	+0.11(+2.20%)
May 13, 2015	4.800	5.040	4.800	5.000	25,179	+0.17(+3.41%)
May 12, 2015	4.750	4.920	4.740	4.835	19,752	+0.10(+2.22%)
May 11, 2015	4.800	4.800	4.700	4.730	12,289	-0.01(-0.21%)
May 08, 2015	4.740	4.880	4.710	4.740	13,222	+0.00(+0.00%)
May 07, 2015	4.840	4.840	4.700	4.740	17,704	-0.06(-1.25%)
May 06, 2015	4.941	4.941	4.760	4.800	41,372	-0.15(-3.04%)
May 05, 2015	4.960	5.010	4.940	4.951	26,687	-0.04(-0.79%)
May 04, 2015	4.960	5.020	4.880	4.990	14,933	+0.03(+0.60%)