Energy Fuels Inc (UUUU) Historical Stock Data
5.84 ↓0.01 (-0.17%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, UUUU is down -0.37% a day on average. There have been 12 days where Energy Fuels Inc closed green and 18 days where UUUU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 5.81 | 5.84 | ↑$0.03 (0.52%) | 5.78 | 5.93 | 1.66M |
| 2024-04-18 | 5.90 | 5.85 | ↓$0.05 (-0.85%) | 5.73 | 5.93 | 2M |
| 2024-04-17 | 5.87 | 5.76 | ↓$0.11 (-1.87%) | 5.73 | 5.96 | 2.06M |
| 2024-04-16 | 5.99 | 5.80 | ↓$0.19 (-3.17%) | 5.73 | 5.99 | 3.76M |
| 2024-04-15 | 6.22 | 5.99 | ↓$0.23 (-3.70%) | 5.96 | 6.28 | 2.56M |
| 2024-04-12 | 6.45 | 6.20 | ↓$0.25 (-3.88%) | 6.11 | 6.59 | 3.03M |
| 2024-04-11 | 6.24 | 6.42 | ↑$0.18 (2.88%) | 6.04 | 6.45 | 3.72M |
| 2024-04-10 | 6.16 | 6.24 | ↑$0.08 (1.30%) | 6.11 | 6.31 | 2.91M |
| 2024-04-09 | 6.37 | 6.24 | ↓$0.13 (-2.04%) | 6.18 | 6.40 | 2.28M |
| 2024-04-08 | 6.54 | 6.36 | ↓$0.18 (-2.75%) | 6.30 | 6.56 | 2.09M |
| 2024-04-05 | 6.61 | 6.55 | ↓$0.06 (-0.91%) | 6.45 | 6.75 | 2.92M |
| 2024-04-04 | 6.90 | 6.63 | ↓$0.27 (-3.91%) | 6.57 | 6.95 | 2.83M |
| 2024-04-03 | 6.60 | 6.90 | ↑$0.30 (4.55%) | 6.60 | 6.93 | 4.01M |
| 2024-04-02 | 6.49 | 6.57 | ↑$0.08 (1.23%) | 6.35 | 6.60 | 2.63M |
| 2024-04-01 | 6.34 | 6.53 | ↑$0.19 (3.00%) | 6.29 | 6.56 | 3.24M |
| 2024-03-28 | 6.06 | 6.29 | ↑$0.23 (3.80%) | 6.06 | 6.30 | 6.49M |
| 2024-03-27 | 6.07 | 6.04 | ↓$0.03 (-0.49%) | 5.98 | 6.10 | 1.67M |
| 2024-03-26 | 6.08 | 6.04 | ↓$0.04 (-0.66%) | 5.96 | 6.15 | 1.73M |
| 2024-03-25 | 6.17 | 6.02 | ↓$0.15 (-2.43%) | 6.02 | 6.43 | 2.49M |
| 2024-03-22 | 6.16 | 6.18 | ↑$0.02 (0.32%) | 6.14 | 6.31 | 1.44M |
| 2024-03-21 | 6.33 | 6.24 | ↓$0.09 (-1.42%) | 6.19 | 6.35 | 2.08M |
| 2024-03-20 | 6.01 | 6.28 | ↑$0.27 (4.49%) | 5.93 | 6.35 | 2.43M |
| 2024-03-19 | 5.96 | 6.05 | ↑$0.09 (1.51%) | 5.85 | 6.16 | 2.51M |
| 2024-03-18 | 6.09 | 6.06 | ↓$0.03 (-0.49%) | 5.92 | 6.14 | 1.87M |
| 2024-03-15 | 5.90 | 6.04 | ↑$0.14 (2.37%) | 5.85 | 6.11 | 3.01M |
| 2024-03-14 | 5.91 | 5.89 | ↓$0.02 (-0.34%) | 5.78 | 5.98 | 3.33M |
| 2024-03-13 | 6.14 | 5.95 | ↓$0.19 (-3.09%) | 5.90 | 6.30 | 3.44M |
| 2024-03-12 | 6.11 | 6.14 | ↑$0.03 (0.49%) | 6.05 | 6.30 | 1.85M |
| 2024-03-11 | 6.13 | 6.12 | ↓$0.01 (-0.16%) | 6.03 | 6.19 | 2M |
| 2024-03-08 | 6.40 | 6.06 | ↓$0.34 (-5.31%) | 6.01 | 6.45 | 3.70M |
Create an account or log in to view more rows.
$UUUU the best advice has been no stop losses. Would have cost a fortune!!!
$UUUU who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$UUUU Tomorrow
$UUUU I hate this company.
$UUUU go time
$UUUU nearing a decent swing entry point
$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