Energy Fuels Inc (UUUU) Historical Stock Data
6.40 ↓0.01 (-0.16%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UUUU is down -0.68% a day on average. There have been 10 days where Energy Fuels Inc closed green and 20 days where UUUU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-11 | 6.45 | 6.40 | ↓$0.05 (-0.78%) | 6.26 | 6.48 | 3.98M |
| 2024-12-10 | 6.41 | 6.41 | ↑$0.00 (0.00%) | 6.30 | 6.49 | 3.30M |
| 2024-12-09 | 6.83 | 6.37 | ↓$0.46 (-6.73%) | 6.37 | 6.84 | 4.13M |
| 2024-12-06 | 6.73 | 6.69 | ↓$0.04 (-0.59%) | 6.63 | 6.85 | 3.53M |
| 2024-12-05 | 6.80 | 6.75 | ↓$0.05 (-0.74%) | 6.58 | 6.89 | 6.18M |
| 2024-12-04 | 7.06 | 6.88 | ↓$0.18 (-2.55%) | 6.84 | 7.20 | 3.46M |
| 2024-12-03 | 7.10 | 6.98 | ↓$0.12 (-1.69%) | 6.77 | 7.12 | 3.91M |
| 2024-12-02 | 7.36 | 7.03 | ↓$0.33 (-4.48%) | 6.97 | 7.38 | 7.35M |
| 2024-11-29 | 7.09 | 7.26 | ↑$0.17 (2.40%) | 7.03 | 7.47 | 4.33M |
| 2024-11-27 | 6.98 | 6.80 | ↓$0.18 (-2.58%) | 6.80 | 7.10 | 4.61M |
| 2024-11-26 | 6.99 | 6.94 | ↓$0.05 (-0.72%) | 6.87 | 7.25 | 4.03M |
| 2024-11-25 | 7.06 | 6.96 | ↓$0.10 (-1.42%) | 6.76 | 7.10 | 4.89M |
| 2024-11-22 | 7.06 | 6.98 | ↓$0.08 (-1.13%) | 6.82 | 7.13 | 4.57M |
| 2024-11-21 | 7.02 | 7.06 | ↑$0.04 (0.57%) | 6.88 | 7.13 | 4.07M |
| 2024-11-20 | 7.17 | 6.94 | ↓$0.23 (-3.21%) | 6.78 | 7.19 | 4.65M |
| 2024-11-19 | 7.30 | 7.23 | ↓$0.07 (-0.96%) | 7.14 | 7.32 | 3.70M |
| 2024-11-18 | 7.05 | 7.29 | ↑$0.24 (3.40%) | 6.88 | 7.34 | 8.01M |
| 2024-11-15 | 6.75 | 6.64 | ↓$0.11 (-1.63%) | 6.55 | 7.15 | 6.69M |
| 2024-11-14 | 6.40 | 6.70 | ↑$0.30 (4.69%) | 6.36 | 6.70 | 3.78M |
| 2024-11-13 | 6.80 | 6.38 | ↓$0.42 (-6.18%) | 6.34 | 6.87 | 3.63M |
| 2024-11-12 | 6.45 | 6.71 | ↑$0.26 (4.03%) | 6.33 | 6.78 | 3.95M |
| 2024-11-11 | 6.34 | 6.42 | ↑$0.08 (1.26%) | 6.00 | 6.46 | 3.84M |
| 2024-11-08 | 6.40 | 6.31 | ↓$0.09 (-1.41%) | 6.12 | 6.53 | 2.90M |
| 2024-11-07 | 6.09 | 6.35 | ↑$0.26 (4.27%) | 6.09 | 6.44 | 3.34M |
| 2024-11-06 | 6.10 | 6.05 | ↓$0.05 (-0.82%) | 5.72 | 6.17 | 4.81M |
| 2024-11-05 | 5.64 | 5.85 | ↑$0.21 (3.72%) | 5.58 | 5.87 | 3.09M |
| 2024-11-04 | 5.49 | 5.63 | ↑$0.14 (2.55%) | 5.33 | 5.67 | 4.85M |
| 2024-11-01 | 5.88 | 5.60 | ↓$0.28 (-4.76%) | 5.56 | 5.97 | 6.03M |
| 2024-10-31 | 6.30 | 6.02 | ↓$0.28 (-4.44%) | 5.93 | 6.38 | 3.74M |
| 2024-10-30 | 6.36 | 6.33 | ↓$0.03 (-0.47%) | 6.30 | 6.50 | 3.55M |
Create an account or log in to view more rows.
$UUUU Short again!! 😀 😀
$UUUU Burn burn burn
$UUUU the catalyst we need !
$UUUU Wish I shorted
$UUUU bag holders for life club
$UUUU just fucking go already jeesh
$UUUU whelp. you win this round. goodluck
$UUUU Shorts are calling in all the favors
$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