Energy Fuels Inc (NY: UUUU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2024	6.190	6.340	5.975	6.060	9,148,765	-0.10(-1.62%)
Jun 27, 2024	5.880	6.190	5.875	6.160	2,201,004	+0.31(+5.30%)
Jun 26, 2024	5.570	5.880	5.550	5.850	2,409,452	+0.28(+5.03%)
Jun 25, 2024	5.780	5.790	5.535	5.570	3,569,113	-0.18(-3.13%)
Jun 24, 2024	6.050	6.060	5.740	5.750	2,647,862	-0.32(-5.27%)
Jun 21, 2024	6.100	6.170	5.930	6.070	4,493,838	-0.03(-0.49%)
Jun 20, 2024	6.200	6.222	6.030	6.100	1,873,994	-0.02(-0.33%)
Jun 18, 2024	5.970	6.245	5.970	6.120	1,870,196	+0.13(+2.17%)
Jun 17, 2024	6.020	6.120	5.870	5.990	1,938,490	-0.03(-0.50%)
Jun 14, 2024	6.120	6.130	5.950	6.020	2,017,083	-0.10(-1.63%)
Jun 13, 2024	5.940	6.165	5.935	6.120	2,036,889	+0.18(+3.03%)
Jun 12, 2024	5.950	6.060	5.850	5.940	2,841,017	+0.12(+2.06%)
Jun 11, 2024	6.020	6.070	5.790	5.820	2,609,165	-0.28(-4.59%)
Jun 10, 2024	5.950	6.220	5.921	6.100	1,895,296	+0.16(+2.69%)
Jun 07, 2024	6.090	6.170	5.910	5.940	2,826,714	-0.21(-3.41%)
Jun 06, 2024	6.050	6.285	6.030	6.150	2,068,424	+0.05(+0.82%)
Jun 05, 2024	6.240	6.310	6.060	6.100	3,385,231	-0.26(-4.09%)
Jun 04, 2024	6.730	6.750	6.180	6.360	4,244,602	-0.46(-6.74%)
Jun 03, 2024	7.000	7.060	6.740	6.820	1,864,894	-0.18(-2.57%)
May 31, 2024	6.990	7.170	6.840	7.000	2,452,485	+0.03(+0.43%)
May 30, 2024	6.790	7.090	6.750	6.970	2,736,709	+0.18(+2.65%)
May 29, 2024	6.760	6.820	6.560	6.790	2,235,201	-0.03(-0.44%)
May 28, 2024	6.560	6.850	6.522	6.820	2,553,552	+0.26(+3.96%)
May 24, 2024	6.640	6.690	6.500	6.560	3,019,129	-0.05(-0.76%)
May 23, 2024	6.650	6.770	6.590	6.610	2,515,718	-0.01(-0.15%)
May 22, 2024	6.700	6.800	6.570	6.620	3,145,835	-0.12(-1.78%)
May 21, 2024	6.800	7.020	6.710	6.740	3,082,969	-0.12(-1.75%)
May 20, 2024	6.760	6.990	6.695	6.860	4,592,127	+0.15(+2.24%)
May 17, 2024	6.300	6.740	6.210	6.710	6,110,236	+0.49(+7.88%)
May 16, 2024	6.220	6.260	6.145	6.220	2,133,356	+0.06(+0.97%)
May 15, 2024	6.210	6.320	6.125	6.160	2,617,045	+0.07(+1.15%)
May 14, 2024	6.100	6.215	6.070	6.090	2,989,512	+0.06(+1.00%)
May 13, 2024	6.150	6.260	6.030	6.030	2,807,205	-0.05(-0.82%)
May 10, 2024	6.160	6.170	5.980	6.080	2,777,728	-0.07(-1.14%)
May 09, 2024	5.910	6.170	5.840	6.150	4,652,255	+0.33(+5.67%)
May 08, 2024	5.880	5.880	5.710	5.820	4,009,350	-0.06(-1.02%)
May 07, 2024	5.770	5.950	5.735	5.880	4,722,055	+0.12(+2.08%)
May 06, 2024	5.620	5.850	5.600	5.760	3,358,141	+0.22(+3.97%)
May 03, 2024	5.660	5.750	5.490	5.540	2,358,497	-0.06(-1.07%)
May 02, 2024	5.590	5.695	5.420	5.600	2,308,346	+0.17(+3.13%)
May 01, 2024	5.480	5.720	5.400	5.430	4,717,136	+0.25(+4.83%)
Apr 30, 2024	5.470	5.490	5.160	5.180	4,261,295	-0.33(-5.99%)
Apr 29, 2024	5.450	5.690	5.430	5.510	4,657,279	+0.11(+2.04%)
Apr 26, 2024	5.400	5.520	5.275	5.400	3,165,265	+0.04(+0.75%)
Apr 25, 2024	5.330	5.429	5.255	5.360	2,004,440	+0.00(+0.00%)
Apr 24, 2024	5.310	5.425	5.210	5.360	3,201,728	+0.12(+2.29%)
Apr 23, 2024	5.310	5.370	5.180	5.240	4,814,055	-0.06(-1.13%)
Apr 22, 2024	5.710	5.710	5.220	5.300	10,006,654	-0.54(-9.25%)
Apr 19, 2024	5.810	5.925	5.775	5.840	1,669,762	-0.01(-0.17%)
Apr 18, 2024	5.900	5.930	5.725	5.850	2,000,310	+0.09(+1.56%)
Apr 17, 2024	5.870	5.960	5.730	5.760	2,061,860	-0.04(-0.69%)
Apr 16, 2024	5.990	5.990	5.730	5.800	3,757,839	-0.19(-3.17%)
Apr 15, 2024	6.220	6.280	5.960	5.990	2,556,381	-0.21(-3.39%)
Apr 12, 2024	6.450	6.585	6.110	6.200	3,029,598	-0.22(-3.43%)
Apr 11, 2024	6.240	6.450	6.040	6.420	3,721,594	+0.18(+2.88%)
Apr 10, 2024	6.160	6.310	6.110	6.240	2,910,617	+0.00(+0.00%)
Apr 09, 2024	6.370	6.400	6.180	6.240	2,277,311	-0.12(-1.89%)
Apr 08, 2024	6.540	6.560	6.300	6.360	2,086,528	-0.19(-2.90%)
Apr 05, 2024	6.610	6.750	6.445	6.550	2,922,698	-0.08(-1.21%)
Apr 04, 2024	6.900	6.950	6.570	6.630	2,832,470	-0.27(-3.91%)
Apr 03, 2024	6.600	6.930	6.600	6.900	4,007,160	+0.33(+5.02%)
Apr 02, 2024	6.490	6.600	6.350	6.570	2,625,126	+0.04(+0.61%)