Quantcast

Energy Fuels Inc Ordinary Shares (Canada) Historical Stock Prices

UUUU 
$3.13
*  
0.03
0.97%
Get UUUU Alerts
*Delayed - data as of Sep. 18, 2018 11:50 ET  -  Find a broker to begin trading UUUU now
Exchange:AMEX
Industry: Basic Industries
Community Rating:
View:    UUUU Real Time
 
 
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

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

Select the Timeframe:

Results for: 3 Month, From 17-JUN-2018 TO 17-SEP-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.
11:50 3.16 3.16 3.06 3.13 148,385
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
08/14/2018 3.09 3.4 3.04 3.39 1,080,764
08/13/2018 3.06 3.17 3 3.06 789,569
08/10/2018 3.21 3.2599 3.08 3.11 789,178
08/09/2018 3.31 3.33 3.2 3.24 757,610
08/08/2018 3.4 3.41 3.22 3.33 973,928
08/07/2018 3.39 3.54 3.33 3.39 1,445,601
08/06/2018 3.6 3.64 3.24 3.31 2,168,010
08/03/2018 3.1 3.52 3.06 3.51 2,929,374
08/02/2018 2.99 3.03 2.91 3.03 832,145
08/01/2018 2.97 2.99 2.91 2.95 432,848
07/31/2018 3 3.03 2.87 2.95 1,018,052
07/30/2018 2.8 3.05 2.76 2.91 1,657,524
07/27/2018 2.83 2.85 2.66 2.74 1,663,658
07/26/2018 2.52 2.81 2.52 2.77 2,741,459
07/25/2018 2.62 2.68 2.47 2.5 1,081,583
07/24/2018 2.66 2.73 2.5 2.68 1,567,460
07/23/2018 2.59 2.73 2.45 2.66 1,923,279
07/20/2018 2.39 2.63 2.28 2.59 1,930,429
07/19/2018 2.4 2.41 2.18 2.28 1,534,206
07/18/2018 2.55 2.64 2.335 2.34 2,322,226
07/17/2018 2.27 2.33 2.25 2.31 548,030
07/16/2018 2.35 2.3669 2.22 2.27 815,010
07/13/2018 2.3 2.38 2.3 2.33 347,124
07/12/2018 2.32 2.39 2.3 2.32 897,552
07/11/2018 2.34 2.37 2.31 2.32 447,824
07/10/2018 2.4 2.43 2.29 2.35 888,417
07/09/2018 2.51 2.52 2.35 2.38 897,306
07/06/2018 2.47 2.52 2.41 2.46 740,542
07/05/2018 2.4 2.61 2.4 2.47 1,454,966
07/03/2018 2.51 2.53 2.33 2.33 943,679
07/02/2018 2.32 2.65 2.3 2.51 1,986,233
06/29/2018 2.36 2.36 2.15 2.27 1,528,607
06/28/2018 2.09 2.34 2.05 2.34 2,225,376
06/27/2018 1.98 2.14 1.91 2.06 4,047,385
06/26/2018 2 2.01 1.95 1.97 371,498
06/25/2018 2.09 2.09 1.95 2.01 1,046,639
06/22/2018 2.1 2.14 2.05 2.1 7,961,225
06/21/2018 2.15 2.17 2.08 2.1 1,286,891
06/20/2018 2.06 2.17 2.06 2.14 1,258,103
06/19/2018 2.08 2.11 2.03 2.06 563,196
06/18/2018 2.02 2.1 2.02 2.1 608,299
*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