Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Energy Fuels Inc
(NY:
UUUU
)
5.940
-0.210 (-3.41%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 30, 2019
1.750
1.850
1.730
1.830
930,100
+0.08(+4.57%)
Aug 29, 2019
1.710
1.810
1.710
1.750
705,071
-0.01(-0.57%)
Aug 28, 2019
1.660
1.790
1.630
1.760
870,150
+0.10(+6.02%)
Aug 27, 2019
1.680
1.750
1.600
1.660
746,617
-0.04(-2.35%)
Aug 26, 2019
1.670
1.760
1.660
1.700
550,011
+0.05(+3.03%)
Aug 23, 2019
1.710
1.760
1.610
1.650
741,300
-0.06(-3.51%)
Aug 22, 2019
1.760
1.790
1.690
1.710
544,577
-0.03(-1.72%)
Aug 21, 2019
1.750
1.798
1.722
1.740
1,104,689
+0.04(+2.35%)
Aug 20, 2019
1.650
1.730
1.650
1.700
777,762
+0.05(+3.03%)
Aug 19, 2019
1.720
1.758
1.592
1.650
830,662
+0.07(+4.43%)
Aug 16, 2019
1.570
1.630
1.560
1.580
724,000
+0.04(+2.60%)
Aug 15, 2019
1.570
1.580
1.500
1.540
752,206
-0.03(-1.91%)
Aug 14, 2019
1.640
1.655
1.560
1.570
725,206
-0.08(-4.85%)
Aug 13, 2019
1.680
1.690
1.600
1.650
546,443
-0.02(-1.20%)
Aug 12, 2019
1.590
1.670
1.550
1.670
679,636
+0.09(+5.70%)
Aug 09, 2019
1.640
1.650
1.570
1.580
1,073,100
-0.05(-3.07%)
Aug 08, 2019
1.540
1.680
1.540
1.630
1,161,719
+0.08(+5.16%)
Aug 07, 2019
1.610
1.610
1.500
1.550
1,376,085
-0.06(-3.73%)
Aug 06, 2019
1.720
1.730
1.550
1.610
1,608,104
-0.11(-6.40%)
Aug 05, 2019
1.750
1.800
1.600
1.720
1,277,170
-0.01(-0.58%)
Aug 02, 2019
1.780
1.800
1.720
1.730
549,800
-0.04(-2.26%)
Aug 01, 2019
1.810
1.860
1.770
1.770
729,769
-0.05(-2.75%)
Jul 31, 2019
1.860
1.870
1.745
1.820
1,462,961
-0.03(-1.62%)
Jul 30, 2019
1.850
1.870
1.790
1.850
645,610
+0.01(+0.54%)
Jul 29, 2019
1.940
1.940
1.820
1.840
1,034,454
-0.07(-3.66%)
Jul 26, 2019
1.810
1.930
1.740
1.910
1,529,300
+0.12(+6.70%)
Jul 25, 2019
1.880
1.880
1.750
1.790
757,979
-0.08(-4.28%)
Jul 24, 2019
1.780
1.880
1.770
1.870
984,619
+0.06(+3.31%)
Jul 23, 2019
1.900
1.900
1.700
1.810
1,657,212
-0.08(-4.23%)
Jul 22, 2019
1.970
2.000
1.840
1.890
1,329,968
-0.08(-4.06%)
Jul 19, 2019
1.960
2.010
1.930
1.970
1,043,300
+0.02(+1.03%)
Jul 18, 2019
2.030
2.030
1.820
1.950
2,450,430
-0.08(-3.94%)
Jul 17, 2019
2.090
2.090
1.970
2.030
2,785,245
-0.02(-0.98%)
Jul 16, 2019
1.970
2.090
1.890
2.050
3,994,052
+0.13(+6.77%)
Jul 15, 2019
2.100
2.120
1.860
1.920
7,221,380
-0.01(-0.52%)
Jul 12, 2019
3.070
3.080
1.900
1.930
20,462,100
-1.11(-36.51%)
Jul 11, 2019
3.040
3.110
2.995
3.040
865,128
-0.01(-0.33%)
Jul 10, 2019
3.220
3.250
3.040
3.050
1,407,872
-0.13(-4.09%)
Jul 09, 2019
3.120
3.205
3.050
3.180
1,646,988
+0.09(+2.91%)
Jul 08, 2019
3.090
3.140
3.030
3.090
1,174,321
+0.05(+1.64%)
Jul 05, 2019
3.050
3.050
2.880
3.040
1,138,800
+0.08(+2.70%)
Jul 03, 2019
3.020
3.060
2.950
2.960
471,400
-0.05(-1.66%)
Jul 02, 2019
3.140
3.140
2.960
3.010
990,914
-0.08(-2.59%)
Jul 01, 2019
3.200
3.224
3.070
3.090
657,494
-0.04(-1.28%)
Jun 28, 2019
2.960
3.140
2.950
3.130
2,227,800
+0.20(+6.83%)
Jun 27, 2019
2.920
2.950
2.885
2.930
740,992
+0.00(+0.00%)
Jun 26, 2019
2.900
2.970
2.875
2.930
981,166
+0.03(+1.03%)
Jun 25, 2019
3.020
3.105
2.865
2.900
1,073,212
-0.12(-3.97%)
Jun 24, 2019
3.250
3.260
3.010
3.020
1,065,554
-0.21(-6.50%)
Jun 21, 2019
3.200
3.320
3.200
3.230
1,319,400
+0.05(+1.57%)
Jun 20, 2019
3.240
3.260
3.090
3.180
1,849,085
+0.03(+0.95%)
Jun 19, 2019
3.120
3.160
3.070
3.150
467,698
+0.01(+0.32%)
Jun 18, 2019
3.100
3.150
3.040
3.140
1,103,304
+0.02(+0.64%)
Jun 17, 2019
3.130
3.160
3.100
3.120
1,058,227
-0.01(-0.32%)
Jun 14, 2019
3.160
3.190
3.090
3.130
1,020,400
+0.00(+0.00%)
Jun 13, 2019
3.030
3.180
3.030
3.130
1,407,866
+0.09(+2.96%)
Jun 12, 2019
3.100
3.135
3.000
3.040
1,003,348
-0.04(-1.30%)
Jun 11, 2019
3.150
3.150
3.030
3.080
1,227,510
+0.01(+0.33%)
Jun 10, 2019
3.010
3.090
2.980
3.070
1,281,749
+0.06(+1.99%)
Jun 07, 2019
2.960
3.080
2.910
3.010
1,745,200
+0.08(+2.73%)
Jun 06, 2019
2.850
2.930
2.790
2.930
1,255,876
+0.06(+2.09%)
Jun 05, 2019
2.880
2.880
2.750
2.870
1,092,380
+0.03(+1.06%)
Jun 04, 2019
2.780
2.850
2.750
2.840
1,004,393
+0.06(+2.16%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.