Energy Fuels Inc (UUUU) Historical Stock Data
6.94 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UUUU is up 0.23% a day on average. There have been 13 days where Energy Fuels Inc closed green and 17 days where UUUU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-10-29 | 6.54 | 6.42 | ↓$0.12 (-1.83%) | 6.36 | 6.56 | 2.34M |
| 2024-10-28 | 6.21 | 6.49 | ↑$0.28 (4.51%) | 6.20 | 6.54 | 3.67M |
| 2024-10-25 | 6.24 | 6.17 | ↓$0.07 (-1.12%) | 6.11 | 6.33 | 2.72M |
| 2024-10-24 | 6.39 | 6.17 | ↓$0.22 (-3.44%) | 6.07 | 6.45 | 3.65M |
| 2024-10-23 | 6.60 | 6.36 | ↓$0.24 (-3.64%) | 6.27 | 6.70 | 3.72M |
| 2024-10-22 | 6.82 | 6.67 | ↓$0.15 (-2.20%) | 6.49 | 6.92 | 3.42M |
| 2024-10-21 | 7.05 | 6.94 | ↓$0.11 (-1.56%) | 6.71 | 7.09 | 5.47M |
| 2024-10-18 | 6.79 | 6.84 | ↑$0.05 (0.74%) | 6.54 | 7.04 | 5.64M |
| 2024-10-17 | 6.72 | 6.64 | ↓$0.08 (-1.19%) | 6.54 | 6.97 | 9.22M |
| 2024-10-16 | 5.90 | 6.60 | ↑$0.70 (11.86%) | 5.86 | 6.73 | 11.12M |
| 2024-10-15 | 5.74 | 5.72 | ↓$0.02 (-0.35%) | 5.45 | 5.74 | 2.84M |
| 2024-10-14 | 5.60 | 5.74 | ↑$0.14 (2.50%) | 5.53 | 5.74 | 2.13M |
| 2024-10-11 | 5.45 | 5.53 | ↑$0.08 (1.47%) | 5.34 | 5.54 | 1.91M |
| 2024-10-10 | 5.34 | 5.40 | ↑$0.06 (1.12%) | 5.30 | 5.45 | 2.17M |
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