Quantcast

Energy Fuels Inc Ordinary Shares (Canada) Historical Stock Prices

UUUU 
$3.23
*  
0.07
2.12%
Get UUUU Alerts
*Delayed - data as of Nov. 16, 2018  -  Find a broker to begin trading UUUU now
Exchange:AMEX
Industry: Basic Industries
Community Rating:
View:    UUUU After Hours
 
 
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 15-AUG-2018 TO 15-NOV-2018

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 3.29 3.29 3.13 3.23 711,897
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
10/22/2018 2.97 3.1 2.93 3.03 823,176
10/19/2018 2.98 3.05 2.88 2.93 1,127,930
10/18/2018 3.15 3.15 2.93 2.95 1,614,428
10/17/2018 3.26 3.26 3.125 3.17 991,520
10/16/2018 3.27 3.3273 3.21 3.29 908,017
10/15/2018 3.25 3.25 3.13 3.24 817,290
10/12/2018 3.28 3.3 3.16 3.19 1,190,372
10/11/2018 3.11 3.305 3.09 3.2 1,923,311
10/10/2018 3.65 3.699 3.2399 3.3 2,695,990
10/09/2018 3.53 3.7 3.37 3.62 2,361,847
10/08/2018 3.42 3.51 3.34 3.51 845,635
10/05/2018 3.55 3.58 3.26 3.34 1,235,136
10/04/2018 3.46 3.6 3.38 3.46 1,304,200
10/03/2018 3.42 3.53 3.36 3.41 2,396,079
10/02/2018 3.25 3.38 3.19 3.32 2,229,046
10/01/2018 3.3 3.36 3.21 3.25 605,214
09/28/2018 3.23 3.38 3.23 3.28 1,072,857
09/27/2018 3.1 3.32 3.1 3.23 931,680
09/26/2018 3.09 3.1138 3 3.02 419,395
09/25/2018 3.13 3.1969 3.06 3.09 401,456
09/24/2018 3.24 3.27 3.06 3.12 807,434
09/21/2018 3.29 3.32 3.2 3.23 1,408,012
09/20/2018 3.35 3.35 3.22 3.3 505,145
09/19/2018 3.24 3.39 3.22 3.28 902,099
09/18/2018 3.1 3.27 3.06 3.22 746,306
09/17/2018 3.18 3.1891 3.065 3.1 501,496
09/14/2018 3.19 3.22 3.1 3.15 532,737
09/13/2018 3.15 3.26 3.06 3.18 1,051,715
09/12/2018 2.82 3.17 2.82 3.12 1,496,037
09/11/2018 2.79 2.87 2.76 2.83 580,893
09/10/2018 2.9 2.9798 2.8 2.81 702,388
09/07/2018 2.86 2.9 2.71 2.89 954,757
09/06/2018 2.98 3.08 2.87 2.9 684,328
09/05/2018 3.15 3.15 2.94 3 1,000,168
09/04/2018 3.17 3.22 3.12 3.15 682,693
08/31/2018 3.19 3.23 3.15 3.19 531,320
08/30/2018 3.23 3.255 3.12 3.16 735,116
08/29/2018 3.25 3.26 3.13 3.24 530,402
08/28/2018 3.23 3.26 3.14 3.22 501,937
08/27/2018 3.28 3.32 3.1 3.2 1,074,382
08/24/2018 3.35 3.35 3.24 3.27 606,305
08/23/2018 3.3 3.569 3.26 3.32 1,941,348
08/22/2018 3.27 3.31 3.21 3.3 534,492
08/21/2018 3.24 3.31 3.23 3.25 461,160
08/20/2018 3.34 3.38 3.23 3.27 601,559
08/17/2018 3.33 3.4 3.26 3.33 774,953
08/16/2018 3.3 3.41 3.29 3.32 658,259
08/15/2018 3.4 3.54 3.14 3.29 1,741,782
*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