Financial News

Energy Fuels Inc Ordinary Shares (Canada) (NY:UUUU)

5.750 +0.200 (+3.60%)
Official Closing Price Updated: 8:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 5.550 5.800 5.450 5.750 9,006,712 +0.20(+3.60%)
Jun 27, 2025 5.900 5.990 5.450 5.550 14,397,762 -0.35(-5.93%)
Jun 26, 2025 5.620 5.980 5.600 5.900 12,019,651 +0.29(+5.17%)
Jun 25, 2025 5.700 5.815 5.530 5.610 7,869,821 -0.04(-0.71%)
Jun 24, 2025 5.490 5.740 5.410 5.650 8,856,704 +0.17(+3.10%)
Jun 23, 2025 5.400 5.600 5.330 5.480 9,030,051 +0.07(+1.29%)
Jun 20, 2025 5.730 5.820 5.390 5.410 12,796,463 -0.36(-6.24%)
Jun 18, 2025 5.840 6.079 5.660 5.770 10,790,925 -0.11(-1.87%)
Jun 17, 2025 5.860 5.910 5.650 5.880 9,854,913 +0.08(+1.38%)
Jun 16, 2025 5.900 6.240 5.690 5.800 20,175,172 +0.18(+3.20%)
Jun 13, 2025 5.580 5.890 5.240 5.620 16,678,264 +0.25(+4.66%)
Jun 12, 2025 5.370 5.430 5.290 5.370 10,764,183 -0.04(-0.74%)
Jun 11, 2025 5.400 5.670 5.330 5.410 13,295,774 +0.05(+0.93%)
Jun 10, 2025 5.700 5.700 5.300 5.360 10,099,477 -0.29(-5.13%)
Jun 09, 2025 5.560 5.900 5.520 5.650 14,299,194 +0.18(+3.29%)
Jun 06, 2025 5.670 5.670 5.280 5.470 11,024,241 -0.11(-1.97%)
Jun 05, 2025 5.740 5.760 5.380 5.580 10,432,457 -0.14(-2.45%)
Jun 04, 2025 5.610 5.820 5.430 5.720 12,921,592 +0.14(+2.51%)
Jun 03, 2025 5.280 5.740 5.140 5.580 20,610,600 +0.71(+14.58%)
Jun 02, 2025 4.950 4.995 4.820 4.870 6,030,896 -0.02(-0.41%)
May 30, 2025 4.980 4.980 4.850 4.890 8,620,910 -0.14(-2.78%)
May 29, 2025 5.270 5.320 5.000 5.030 10,240,916 -0.29(-5.45%)
May 28, 2025 5.400 5.548 5.290 5.320 10,039,378 -0.13(-2.39%)
May 27, 2025 5.590 5.600 5.350 5.450 17,062,400 +0.05(+0.93%)
May 23, 2025 5.000 5.440 4.740 5.400 33,177,782 +0.90(+20.00%)
May 22, 2025 4.480 4.540 4.360 4.500 7,638,035 +0.02(+0.45%)
May 21, 2025 4.400 4.628 4.390 4.480 6,978,391 +0.08(+1.82%)
May 20, 2025 4.330 4.410 4.240 4.400 4,343,742 +0.05(+1.15%)
May 19, 2025 4.320 4.360 4.200 4.350 3,858,961 -0.02(-0.46%)
May 16, 2025 4.420 4.458 4.310 4.370 7,796,619 -0.09(-2.02%)
May 15, 2025 4.490 4.530 4.410 4.460 5,565,182 -0.11(-2.41%)
May 14, 2025 4.520 4.650 4.460 4.570 8,787,895 +0.05(+1.11%)
May 13, 2025 4.700 4.700 4.520 4.520 6,267,464 -0.14(-3.00%)
May 12, 2025 4.800 4.900 4.643 4.660 6,201,820 -0.10(-2.10%)
May 09, 2025 4.870 4.870 4.600 4.760 11,485,623 +0.00(+0.00%)
May 08, 2025 4.800 4.900 4.620 4.760 9,231,936 +0.01(+0.21%)
May 07, 2025 4.580 4.830 4.530 4.750 10,528,672 +0.14(+3.04%)
May 06, 2025 4.470 4.650 4.350 4.610 10,529,231 +0.08(+1.77%)
May 05, 2025 4.650 4.650 4.370 4.530 6,856,062 -0.10(-2.16%)
May 02, 2025 4.610 4.850 4.560 4.630 10,642,942 +0.08(+1.76%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback