Energy Fuels Inc (UUUU) Historical Stock Data

6.95 ↑0.11 (1.61%)
As of Market Close on August 10th, 2022.

Historical Data

In the past 30 trading days, UUUU is up 1.02% a day on average. There have been 18 days where Energy Fuels Inc closed green and 12 days where UUUU closed red.

DateOpenCloseChangeLowHighVolume
2022-08-107.056.95↓$0.10 (-1.42%)6.767.101.85M
2022-08-097.126.84↓$0.28 (-3.93%)6.797.221.92M
2022-08-087.157.17↑$0.02 (0.28%)7.087.382.73M
2022-08-056.606.98↑$0.38 (5.76%)6.527.072.26M
2022-08-046.576.70↑$0.13 (1.98%)6.576.821.52M
2022-08-036.806.72↓$0.08 (-1.18%)6.496.841.81M
2022-08-026.476.70↑$0.23 (3.55%)6.436.832.25M
2022-08-016.416.52↑$0.11 (1.72%)6.286.622.15M
2022-07-296.496.71↑$0.22 (3.39%)6.336.792.88M
2022-07-286.416.53↑$0.12 (1.87%)6.096.553.25M
2022-07-275.756.17↑$0.42 (7.30%)5.746.203.57M
2022-07-265.675.62↓$0.05 (-0.88%)5.465.712.69M
2022-07-255.415.68↑$0.27 (4.99%)5.235.682.12M
2022-07-225.845.34↓$0.50 (-8.56%)5.345.891.97M
2022-07-215.895.81↓$0.08 (-1.36%)5.675.941.91M
2022-07-205.815.99↑$0.18 (3.10%)5.746.041.80M
2022-07-195.595.89↑$0.30 (5.37%)5.535.902.16M
2022-07-185.595.50↓$0.09 (-1.61%)5.485.752.18M
2022-07-155.465.45↓$0.01 (-0.18%)5.205.541.86M
2022-07-145.135.31↑$0.18 (3.51%)4.945.352.12M
2022-07-135.105.28↑$0.18 (3.53%)5.055.402.16M
2022-07-125.175.19↑$0.02 (0.39%)5.035.281.85M
2022-07-115.305.21↓$0.09 (-1.70%)5.155.382.03M
2022-07-085.325.44↑$0.12 (2.26%)5.225.521.85M
2022-07-075.065.39↑$0.33 (6.52%)5.055.463.99M
2022-07-064.914.91↑$0.00 (0.00%)4.695.063.23M
2022-07-054.924.88↓$0.04 (-0.81%)4.744.932.68M
2022-07-014.885.13↑$0.25 (5.12%)4.775.132.77M
2022-06-305.084.91↓$0.17 (-3.35%)4.765.126.18M
2022-06-295.505.22↓$0.28 (-5.09%)5.165.563.26M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

unknownable

$UUUU I don't know shit
but I know I'm holdin till I at least triple up

0 Like Report
substancetag

$UUUU the trend is your friend
until the end.

0 Like Report