Quantcast

Energy Fuels Inc Ordinary Shares (Canada) Historical Stock Prices

UUUU 
$2.72
*  
0.04
1.49%
Get UUUU Alerts
*Delayed - data as of Jan. 23, 2019  -  Find a broker to begin trading UUUU now
Exchange:AMEX
Industry: Basic Industries
Community Rating:
View:    UUUU Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-OCT-2018 TO 23-JAN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 2.70 2.87 2.63 2.72 883,875
01/23/2019 2.87 2.87 2.63 2.72 883,875
01/22/2019 2.89 2.9 2.65 2.68 1,058,623
01/18/2019 2.88 3 2.85 2.91 551,636
01/17/2019 2.84 2.88 2.81 2.87 455,271
01/16/2019 3 3.0033 2.845 2.86 565,973
01/15/2019 2.92 3.01 2.91 2.96 484,970
01/14/2019 2.98 3.07 2.9 2.91 583,779
01/11/2019 3.09 3.15 2.99 3.02 899,802
01/10/2019 3.16 3.23 3.05 3.12 835,312
01/09/2019 3.07 3.2299 3.04 3.19 970,235
01/08/2019 3.12 3.14 2.95 3.04 766,431
01/07/2019 3.06 3.135 3 3.09 1,072,332
01/04/2019 2.85 3.06 2.82 3.02 835,582
01/03/2019 2.78 2.84 2.66 2.8 550,425
01/02/2019 2.73 2.85 2.71 2.78 754,603
12/31/2018 2.79 2.86 2.69 2.85 931,803
12/28/2018 2.75 2.83 2.62 2.72 879,763
12/27/2018 2.75 2.77 2.61 2.75 763,241
12/26/2018 2.55 2.83 2.51 2.8 1,151,245
12/24/2018 2.67 2.71 2.54 2.58 1,106,740
12/21/2018 2.96 2.9704 2.64 2.75 3,635,880
12/20/2018 3.11 3.185 2.86 2.99 2,429,681
12/19/2018 3.19 3.24 3.07 3.17 1,651,791
12/18/2018 3.14 3.29 3.13 3.2 1,115,244
12/17/2018 3.47 3.55 3.14 3.14 1,290,550
12/14/2018 3.54 3.7 3.49 3.5 951,727
12/13/2018 3.7 3.77 3.57 3.6 822,872
12/12/2018 3.54 3.72 3.53 3.66 1,045,415
12/11/2018 3.59 3.64 3.44 3.53 940,509
12/10/2018 3.36 3.59 3.35 3.55 1,380,531
12/07/2018 3.25 3.44 3.21 3.41 994,634
12/06/2018 3.1 3.25 2.98 3.25 1,175,862
12/04/2018 3.43 3.51 3.1466 3.18 889,597
12/03/2018 3.43 3.46 3.35 3.43 1,242,471
11/30/2018 3.12 3.32 3.09 3.28 605,473
11/29/2018 3.21 3.2299 3.08 3.14 403,299
11/28/2018 3.09 3.23 2.99 3.21 716,655
11/27/2018 3.16 3.16 2.99 3.09 826,286
11/26/2018 3.16 3.26 3.03 3.08 850,401
11/23/2018 3.18 3.21 3.09 3.13 413,003
11/21/2018 3.18 3.4 3.18 3.25 913,048
11/20/2018 3.16 3.205 2.98 3.18 1,007,448
11/19/2018 3.2 3.36 3.15 3.19 778,150
11/16/2018 3.26 3.29 3.13 3.23 726,780
11/15/2018 3.03 3.36 3.03 3.3 1,136,689
11/14/2018 3.22 3.28 2.99 3.08 1,459,149
11/13/2018 3.31 3.39 3.14 3.18 1,488,993
11/12/2018 3.65 3.65 3.3151 3.33 1,424,725
11/09/2018 3.67 3.8 3.5 3.64 865,532
11/08/2018 3.84 3.945 3.65 3.71 1,253,783
11/07/2018 3.72 3.91 3.72 3.83 1,181,485
11/06/2018 3.85 4.09 3.61 3.7 3,033,716
11/05/2018 3.2 4.09 3.2 4.09 4,446,356
11/02/2018 3.42 3.54 3.36 3.47 1,364,141
11/01/2018 3.43 3.49 3.225 3.37 1,148,211
10/31/2018 3.02 3.4 2.97 3.37 3,138,679
10/30/2018 2.84 2.9799 2.79 2.96 945,504
10/29/2018 2.91 3.03 2.76 2.85 1,070,408
10/26/2018 2.89 2.98 2.81 2.92 698,675
10/25/2018 2.85 2.99 2.81 2.95 1,028,385
10/24/2018 2.89 2.9499 2.81 2.81 809,091
10/23/2018 2.96 3.03 2.84 2.89 934,788
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio