Energy Fuels Inc (UUUU) Historical Stock Data
7.71 ↓0.24 (-3.02%)
As of December 1, 2023, 3:59pm EST.
Historical Data
In the past 30 trading days, UUUU is down -0.26% a day on average. There have been 16 days where Energy Fuels Inc closed green and 14 days where UUUU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-12-01 | 7.95 | 7.71 | ↓$0.24 (-3.02%) | 7.70 | 8.11 | 2.35M |
| 2023-11-30 | 7.63 | 7.95 | ↑$0.32 (4.19%) | 7.55 | 7.99 | 2.36M |
| 2023-11-29 | 8.23 | 7.60 | ↓$0.63 (-7.65%) | 7.58 | 8.24 | 2.84M |
| 2023-11-28 | 8.38 | 8.22 | ↓$0.16 (-1.91%) | 8.16 | 8.42 | 1.39M |
| 2023-11-27 | 8.41 | 8.40 | ↓$0.01 (-0.12%) | 8.31 | 8.50 | 1.28M |
| 2023-11-24 | 8.42 | 8.45 | ↑$0.03 (0.36%) | 8.41 | 8.59 | 0.91M |
| 2023-11-23 | 8.40 | 8.43 | ↑$0.03 (0.36%) | 8.21 | 8.50 | 1.20M |
| 2023-11-22 | 8.40 | 8.43 | ↑$0.03 (0.36%) | 8.21 | 8.50 | 1.20M |
| 2023-11-21 | 8.60 | 8.44 | ↓$0.16 (-1.86%) | 8.31 | 8.68 | 1.59M |
| 2023-11-20 | 8.47 | 8.60 | ↑$0.13 (1.53%) | 8.37 | 8.61 | 1.98M |
| 2023-11-17 | 8.30 | 8.44 | ↑$0.14 (1.69%) | 8.28 | 8.51 | 2.49M |
| 2023-11-16 | 8.05 | 8.28 | ↑$0.23 (2.86%) | 7.99 | 8.30 | 1.94M |
| 2023-11-15 | 8.28 | 8.03 | ↓$0.25 (-3.02%) | 8.01 | 8.30 | 1.44M |
| 2023-11-14 | 8.40 | 8.27 | ↓$0.13 (-1.55%) | 8.12 | 8.40 | 1.82M |
| 2023-11-13 | 7.95 | 8.20 | ↑$0.25 (3.14%) | 7.91 | 8.29 | 2.58M |
| 2023-11-10 | 7.93 | 7.90 | ↓$0.03 (-0.38%) | 7.67 | 7.98 | 2.02M |
| 2023-11-09 | 7.52 | 7.89 | ↑$0.37 (4.92%) | 7.52 | 8.04 | 2.17M |
| 2023-11-08 | 7.80 | 7.58 | ↓$0.22 (-2.82%) | 7.51 | 7.86 | 1.44M |
| 2023-11-07 | 7.60 | 7.77 | ↑$0.17 (2.24%) | 7.35 | 7.82 | 2.10M |
| 2023-11-06 | 8.16 | 7.66 | ↓$0.50 (-6.13%) | 7.59 | 8.17 | 2.75M |
| 2023-11-03 | 8.21 | 7.94 | ↓$0.27 (-3.29%) | 7.86 | 8.24 | 2.25M |
| 2023-11-02 | 8.07 | 8.16 | ↑$0.09 (1.12%) | 7.92 | 8.20 | 2.25M |
| 2023-11-01 | 8.01 | 8.03 | ↑$0.02 (0.25%) | 7.84 | 8.08 | 1.80M |
| 2023-10-31 | 7.75 | 8.01 | ↑$0.26 (3.35%) | 7.67 | 8.10 | 3.30M |
| 2023-10-30 | 7.66 | 7.68 | ↑$0.02 (0.26%) | 7.45 | 7.82 | 1.53M |
| 2023-10-27 | 7.75 | 7.52 | ↓$0.23 (-2.97%) | 7.50 | 7.87 | 1.31M |
| 2023-10-26 | 7.83 | 7.70 | ↓$0.13 (-1.66%) | 7.54 | 7.93 | 1.85M |
| 2023-10-25 | 7.99 | 7.87 | ↓$0.12 (-1.50%) | 7.80 | 8.12 | 2.30M |
| 2023-10-24 | 7.83 | 7.94 | ↑$0.11 (1.40%) | 7.78 | 8.09 | 2.51M |
| 2023-10-23 | 7.62 | 7.77 | ↑$0.15 (1.97%) | 7.51 | 7.90 | 1.72M |
Create an account or log in to view more rows.
$UUUU Like if the Hedgies are fucked
$UUUU trash
$UUUU I actually want the market pullback 5% is pretty crazy how this market keep going and going
$UUUU it can go lower
$UUUU you wanna be a successful trader close your trades green
$UUUU go green today and we gap up tomrrow
$UUUU i like the stock
$UUUU it can go lower
$UUUU to the moon!!! lfG
$UUUU what a horse shit show!