Energy Fuels Inc (NY: UUUU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	1.530	1.550	1.460	1.510	624,500	-0.04(-2.58%)
Oct 29, 2020	1.450	1.560	1.420	1.550	800,683	+0.10(+6.90%)
Oct 28, 2020	1.560	1.560	1.450	1.450	1,409,743	-0.11(-7.05%)
Oct 27, 2020	1.560	1.590	1.540	1.560	604,539	+0.00(+0.00%)
Oct 26, 2020	1.630	1.630	1.540	1.560	1,115,260	-0.05(-3.11%)
Oct 23, 2020	1.680	1.680	1.600	1.610	809,300	-0.03(-1.83%)
Oct 22, 2020	1.700	1.705	1.630	1.640	900,118	-0.05(-2.96%)
Oct 21, 2020	1.650	1.695	1.630	1.690	2,473,572	+0.05(+3.05%)
Oct 20, 2020	1.630	1.660	1.590	1.640	660,386	+0.03(+1.86%)
Oct 19, 2020	1.670	1.670	1.590	1.610	808,437	-0.02(-1.23%)
Oct 16, 2020	1.670	1.670	1.610	1.630	1,392,800	-0.04(-2.40%)
Oct 15, 2020	1.650	1.690	1.630	1.670	1,165,129	+0.00(+0.00%)
Oct 14, 2020	1.660	1.700	1.640	1.670	709,772	+0.02(+1.21%)
Oct 13, 2020	1.690	1.700	1.635	1.650	806,388	-0.03(-1.79%)
Oct 12, 2020	1.710	1.717	1.626	1.680	967,675	-0.02(-1.18%)
Oct 09, 2020	1.730	1.740	1.680	1.700	762,500	+0.00(+0.00%)
Oct 08, 2020	1.760	1.790	1.700	1.700	1,103,311	-0.05(-2.86%)
Oct 07, 2020	1.700	1.770	1.665	1.750	1,588,177	+0.08(+4.79%)
Oct 06, 2020	1.720	1.790	1.650	1.670	2,394,314	-0.03(-1.76%)
Oct 05, 2020	1.670	1.710	1.622	1.700	1,004,817	+0.06(+3.66%)
Oct 02, 2020	1.660	1.690	1.620	1.640	1,081,500	-0.10(-5.75%)
Oct 01, 2020	1.720	1.760	1.650	1.740	1,996,643	+0.06(+3.57%)
Sep 30, 2020	1.730	1.730	1.650	1.680	735,101	-0.06(-3.45%)
Sep 29, 2020	1.740	1.750	1.680	1.740	851,698	+0.02(+1.16%)
Sep 28, 2020	1.660	1.730	1.610	1.720	998,539	+0.07(+4.24%)
Sep 25, 2020	1.550	1.660	1.545	1.650	1,091,900	+0.10(+6.45%)
Sep 24, 2020	1.510	1.660	1.490	1.550	1,162,166	+0.00(+0.00%)
Sep 23, 2020	1.700	1.700	1.510	1.550	1,586,035	-0.13(-7.74%)
Sep 22, 2020	1.660	1.690	1.630	1.680	833,552	+0.02(+1.20%)
Sep 21, 2020	1.760	1.760	1.660	1.660	1,437,772	-0.13(-7.26%)
Sep 18, 2020	1.800	1.800	1.730	1.790	1,607,900	+0.03(+1.70%)
Sep 17, 2020	1.730	1.790	1.710	1.760	600,308	+0.01(+0.57%)
Sep 16, 2020	1.770	1.855	1.750	1.750	1,453,673	+0.00(+0.00%)
Sep 15, 2020	1.790	1.810	1.740	1.750	897,017	-0.02(-1.13%)
Sep 14, 2020	1.710	1.930	1.710	1.770	3,474,432	+0.08(+4.73%)
Sep 11, 2020	1.730	1.753	1.670	1.690	888,200	-0.02(-1.17%)
Sep 10, 2020	1.800	1.810	1.690	1.710	1,073,726	-0.08(-4.47%)
Sep 09, 2020	1.750	1.800	1.735	1.790	822,092	+0.09(+5.29%)
Sep 08, 2020	1.800	1.800	1.670	1.700	1,475,302	-0.08(-4.49%)
Sep 04, 2020	1.790	1.820	1.700	1.780	1,376,800	-0.01(-0.56%)
Sep 03, 2020	1.910	1.930	1.760	1.790	1,657,681	-0.13(-6.77%)
Sep 02, 2020	1.930	1.950	1.885	1.920	1,826,859	+0.02(+1.05%)
Sep 01, 2020	1.840	1.910	1.810	1.900	1,532,743	+0.08(+4.40%)
Aug 31, 2020	1.910	1.940	1.820	1.820	1,620,710	-0.08(-4.21%)
Aug 28, 2020	1.840	1.940	1.810	1.900	3,187,600	+0.10(+5.56%)
Aug 27, 2020	1.820	1.860	1.750	1.800	1,919,124	+0.00(+0.00%)
Aug 26, 2020	1.730	1.850	1.720	1.800	3,338,372	+0.08(+4.65%)
Aug 25, 2020	1.700	1.730	1.680	1.720	1,051,720	+0.03(+1.78%)
Aug 24, 2020	1.750	1.750	1.680	1.690	1,268,710	-0.02(-1.17%)
Aug 21, 2020	1.680	1.730	1.650	1.710	1,635,000	+0.04(+2.40%)
Aug 20, 2020	1.710	1.740	1.660	1.670	1,480,675	-0.05(-2.91%)
Aug 19, 2020	1.680	1.760	1.669	1.720	1,661,165	+0.04(+2.38%)
Aug 18, 2020	1.670	1.710	1.653	1.680	701,383	+0.02(+1.20%)
Aug 17, 2020	1.690	1.750	1.655	1.660	1,645,866	+0.00(+0.00%)
Aug 14, 2020	1.700	1.700	1.650	1.660	492,800	-0.03(-1.78%)
Aug 13, 2020	1.730	1.740	1.665	1.690	754,374	-0.02(-1.17%)
Aug 12, 2020	1.690	1.725	1.660	1.710	1,665,752	+0.03(+1.79%)
Aug 11, 2020	1.760	1.800	1.670	1.680	935,471	-0.09(-5.08%)
Aug 10, 2020	1.840	1.840	1.720	1.770	837,200	+0.00(+0.00%)
Aug 07, 2020	1.760	1.790	1.720	1.770	1,311,600	+0.02(+1.14%)
Aug 06, 2020	1.840	1.840	1.730	1.750	1,266,096	-0.10(-5.41%)
Aug 05, 2020	1.900	1.910	1.750	1.850	2,280,648	+0.01(+0.54%)
Aug 04, 2020	1.810	1.900	1.770	1.840	1,187,916	+0.03(+1.66%)