Energy Fuels Inc (NY: UUUU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	6.490	6.788	6.328	6.710	2,881,893	+0.18(+2.76%)
Jul 28, 2022	6.410	6.545	6.090	6.530	3,254,456	+0.36(+5.83%)
Jul 27, 2022	5.750	6.195	5.740	6.170	3,567,960	+0.55(+9.79%)
Jul 26, 2022	5.670	5.710	5.460	5.620	2,688,094	-0.06(-1.06%)
Jul 25, 2022	5.410	5.680	5.232	5.680	2,115,579	+0.34(+6.37%)
Jul 22, 2022	5.840	5.890	5.340	5.340	1,966,143	-0.47(-8.09%)
Jul 21, 2022	5.890	5.935	5.670	5.810	1,908,867	-0.18(-3.01%)
Jul 20, 2022	5.810	6.040	5.735	5.990	1,801,500	+0.10(+1.70%)
Jul 19, 2022	5.590	5.900	5.530	5.890	2,160,870	+0.39(+7.09%)
Jul 18, 2022	5.590	5.750	5.480	5.500	2,177,234	+0.05(+0.92%)
Jul 15, 2022	5.460	5.540	5.195	5.450	1,862,067	+0.14(+2.64%)
Jul 14, 2022	5.130	5.351	4.940	5.310	2,119,461	+0.03(+0.57%)
Jul 13, 2022	5.100	5.400	5.050	5.280	2,157,597	+0.09(+1.73%)
Jul 12, 2022	5.170	5.275	5.025	5.190	1,850,153	-0.02(-0.38%)
Jul 11, 2022	5.300	5.380	5.150	5.210	2,031,588	-0.23(-4.23%)
Jul 08, 2022	5.320	5.520	5.215	5.440	1,848,990	+0.05(+0.93%)
Jul 07, 2022	5.060	5.460	5.050	5.390	3,990,827	+0.48(+9.78%)
Jul 06, 2022	4.910	5.060	4.690	4.910	3,229,345	+0.03(+0.61%)
Jul 05, 2022	4.920	4.927	4.740	4.880	2,683,584	-0.25(-4.87%)
Jul 01, 2022	4.880	5.130	4.770	5.130	2,777,302	+0.22(+4.48%)
Jun 30, 2022	5.080	5.120	4.760	4.910	6,175,669	-0.31(-5.94%)
Jun 29, 2022	5.500	5.560	5.160	5.220	3,256,280	-0.27(-4.92%)
Jun 28, 2022	5.940	5.980	5.425	5.490	2,899,104	-0.35(-5.99%)
Jun 27, 2022	5.780	5.950	5.670	5.840	2,628,670	+0.13(+2.28%)
Jun 24, 2022	5.370	5.770	5.335	5.710	4,837,660	+0.43(+8.14%)
Jun 23, 2022	5.270	5.360	5.050	5.280	3,116,475	+0.06(+1.15%)
Jun 22, 2022	5.300	5.350	5.130	5.220	3,321,171	-0.33(-5.95%)
Jun 21, 2022	5.500	5.790	5.410	5.550	4,054,541	+0.30(+5.71%)
Jun 17, 2022	5.220	5.400	5.090	5.250	3,381,730	+0.03(+0.57%)
Jun 16, 2022	5.260	5.400	5.110	5.220	3,900,459	-0.30(-5.43%)
Jun 15, 2022	5.370	5.645	5.240	5.520	5,032,630	+0.27(+5.14%)
Jun 14, 2022	5.770	5.770	5.160	5.250	5,517,435	-0.39(-6.91%)
Jun 13, 2022	6.000	6.000	5.530	5.640	4,638,067	-0.71(-11.18%)
Jun 10, 2022	6.260	6.395	6.150	6.350	3,019,162	-0.11(-1.70%)
Jun 09, 2022	7.150	7.160	6.450	6.460	4,198,208	-0.72(-10.03%)
Jun 08, 2022	7.470	7.620	7.025	7.180	6,724,413	-0.24(-3.23%)
Jun 07, 2022	6.390	7.590	6.320	7.420	12,061,952	+0.85(+12.94%)
Jun 06, 2022	6.700	6.730	6.420	6.570	2,364,564	+0.01(+0.15%)
Jun 03, 2022	6.620	6.715	6.420	6.560	2,667,010	-0.17(-2.53%)
Jun 02, 2022	6.130	6.850	6.130	6.730	4,094,324	+0.60(+9.79%)
Jun 01, 2022	6.410	6.520	6.110	6.130	2,820,808	-0.28(-4.37%)
May 31, 2022	6.710	6.870	6.300	6.410	4,113,131	-0.23(-3.46%)
May 27, 2022	6.700	6.750	6.470	6.640	3,227,902	+0.14(+2.15%)
May 26, 2022	6.250	6.560	6.200	6.500	3,544,116	+0.25(+4.00%)
May 25, 2022	6.040	6.265	5.990	6.250	3,096,224	+0.13(+2.12%)
May 24, 2022	6.230	6.230	5.930	6.120	3,523,975	-0.20(-3.16%)
May 23, 2022	6.130	6.320	5.941	6.320	2,916,874	+0.26(+4.29%)
May 20, 2022	6.130	6.230	5.810	6.060	3,814,704	+0.05(+0.83%)
May 19, 2022	5.820	6.190	5.810	6.010	4,022,625	+0.13(+2.21%)
May 18, 2022	6.440	6.530	5.760	5.880	5,298,342	-0.64(-9.82%)
May 17, 2022	6.400	6.680	6.160	6.520	4,780,050	+0.60(+10.14%)
May 16, 2022	6.020	6.070	5.770	5.920	4,214,947	+0.08(+1.37%)
May 13, 2022	5.670	6.120	5.570	5.840	5,217,331	+0.60(+11.45%)
May 12, 2022	5.280	5.580	5.050	5.240	8,018,479	-0.23(-4.20%)
May 11, 2022	5.830	6.080	5.460	5.470	4,988,122	-0.35(-6.01%)
May 10, 2022	5.870	6.070	5.570	5.820	5,259,052	-0.04(-0.68%)
May 09, 2022	6.580	6.610	5.810	5.860	7,591,722	-1.05(-15.20%)
May 06, 2022	7.040	7.080	6.591	6.910	3,502,745	-0.17(-2.40%)
May 05, 2022	7.800	7.950	6.880	7.080	4,238,052	-0.63(-8.17%)
May 04, 2022	7.600	7.745	7.140	7.710	3,713,642	+0.17(+2.25%)
May 03, 2022	7.340	7.665	7.330	7.540	2,460,711	+0.18(+2.45%)