NYSE American - Delayed Quote • USD
Energy Fuels Inc. (UUUU)
At close: April 22 at 4:00 PM EDT
Pre-Market: 4:11 AM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 22, 2024 | 5.71 | 5.71 | 5.22 | 5.30 | 5.30 | 9,983,500 |
| Apr 19, 2024 | 5.81 | 5.93 | 5.78 | 5.84 | 5.84 | 1,635,100 |
| Apr 18, 2024 | 5.90 | 5.93 | 5.73 | 5.85 | 5.85 | 2,000,600 |
| Apr 17, 2024 | 5.87 | 5.96 | 5.73 | 5.76 | 5.76 | 2,061,900 |
| Apr 16, 2024 | 5.99 | 5.99 | 5.73 | 5.80 | 5.80 | 3,758,300 |
| Apr 15, 2024 | 6.22 | 6.28 | 5.96 | 5.99 | 5.99 | 2,557,000 |
| Apr 12, 2024 | 6.45 | 6.59 | 6.11 | 6.20 | 6.20 | 3,029,400 |
| Apr 11, 2024 | 6.24 | 6.45 | 6.04 | 6.42 | 6.42 | 3,721,800 |
| Apr 10, 2024 | 6.16 | 6.31 | 6.11 | 6.24 | 6.24 | 2,910,900 |
| Apr 9, 2024 | 6.37 | 6.40 | 6.18 | 6.24 | 6.24 | 2,277,300 |
| Apr 8, 2024 | 6.54 | 6.56 | 6.30 | 6.36 | 6.36 | 2,086,900 |
| Apr 5, 2024 | 6.61 | 6.75 | 6.45 | 6.55 | 6.55 | 2,921,400 |
| Apr 4, 2024 | 6.90 | 6.95 | 6.57 | 6.63 | 6.63 | 2,832,700 |
| Apr 3, 2024 | 6.60 | 6.93 | 6.60 | 6.90 | 6.90 | 4,010,700 |
| Apr 2, 2024 | 6.49 | 6.60 | 6.35 | 6.57 | 6.57 | 2,625,700 |
| Apr 1, 2024 | 6.34 | 6.56 | 6.29 | 6.53 | 6.53 | 3,242,700 |
| Mar 28, 2024 | 6.06 | 6.30 | 6.06 | 6.29 | 6.29 | 6,488,800 |
| Mar 27, 2024 | 6.07 | 6.10 | 5.98 | 6.04 | 6.04 | 1,668,500 |
| Mar 26, 2024 | 6.08 | 6.15 | 5.96 | 6.04 | 6.04 | 1,731,000 |
| Mar 25, 2024 | 6.17 | 6.43 | 6.02 | 6.02 | 6.02 | 2,489,100 |
| Mar 22, 2024 | 6.16 | 6.31 | 6.14 | 6.18 | 6.18 | 1,440,200 |
| Mar 21, 2024 | 6.33 | 6.35 | 6.19 | 6.24 | 6.24 | 2,083,900 |
| Mar 20, 2024 | 6.01 | 6.35 | 5.93 | 6.28 | 6.28 | 2,432,700 |
| Mar 19, 2024 | 5.96 | 6.16 | 5.85 | 6.05 | 6.05 | 2,510,700 |
| Mar 18, 2024 | 6.09 | 6.14 | 5.92 | 6.06 | 6.06 | 1,866,900 |
| Mar 15, 2024 | 5.90 | 6.11 | 5.85 | 6.04 | 6.04 | 3,006,300 |
| Mar 14, 2024 | 5.91 | 5.98 | 5.78 | 5.89 | 5.89 | 3,326,800 |
| Mar 13, 2024 | 6.14 | 6.30 | 5.90 | 5.95 | 5.95 | 3,441,400 |
| Mar 12, 2024 | 6.11 | 6.30 | 6.05 | 6.14 | 6.14 | 1,854,300 |
| Mar 11, 2024 | 6.13 | 6.19 | 6.03 | 6.12 | 6.12 | 2,002,800 |
| Mar 8, 2024 | 6.40 | 6.45 | 6.01 | 6.06 | 6.06 | 3,699,000 |
| Mar 7, 2024 | 6.14 | 6.44 | 6.06 | 6.41 | 6.41 | 3,581,300 |
| Mar 6, 2024 | 6.18 | 6.28 | 6.08 | 6.10 | 6.10 | 2,086,400 |
| Mar 5, 2024 | 6.30 | 6.37 | 6.09 | 6.10 | 6.10 | 2,567,700 |
| Mar 4, 2024 | 6.65 | 6.68 | 6.28 | 6.33 | 6.33 | 2,558,500 |
| Mar 1, 2024 | 6.33 | 6.63 | 6.25 | 6.55 | 6.55 | 2,675,300 |
| Feb 29, 2024 | 6.43 | 6.55 | 6.20 | 6.33 | 6.33 | 2,740,500 |
| Feb 28, 2024 | 6.66 | 6.67 | 6.37 | 6.42 | 6.42 | 2,012,000 |
| Feb 27, 2024 | 6.45 | 6.77 | 6.39 | 6.66 | 6.66 | 3,512,500 |
| Feb 26, 2024 | 6.08 | 6.41 | 5.97 | 6.32 | 6.32 | 3,118,700 |
| Feb 23, 2024 | 6.07 | 6.14 | 5.97 | 6.00 | 6.00 | 2,474,200 |
| Feb 22, 2024 | 6.25 | 6.35 | 6.07 | 6.10 | 6.10 | 2,733,700 |
| Feb 21, 2024 | 6.11 | 6.36 | 6.03 | 6.25 | 6.25 | 2,681,100 |
| Feb 20, 2024 | 6.47 | 6.53 | 6.12 | 6.14 | 6.14 | 3,056,400 |
| Feb 16, 2024 | 6.72 | 6.73 | 6.46 | 6.48 | 6.48 | 2,292,200 |
| Feb 15, 2024 | 6.63 | 6.72 | 6.56 | 6.71 | 6.71 | 2,645,000 |
| Feb 14, 2024 | 6.70 | 6.74 | 6.50 | 6.60 | 6.60 | 3,140,200 |
| Feb 13, 2024 | 6.80 | 6.84 | 6.58 | 6.60 | 6.60 | 3,303,800 |
| Feb 12, 2024 | 6.75 | 6.98 | 6.67 | 6.94 | 6.94 | 2,307,400 |
| Feb 9, 2024 | 7.00 | 7.07 | 6.83 | 6.85 | 6.85 | 3,691,000 |
| Feb 8, 2024 | 7.37 | 7.40 | 6.87 | 7.00 | 7.00 | 5,119,100 |
| Feb 7, 2024 | 7.26 | 7.47 | 7.17 | 7.41 | 7.41 | 1,908,900 |
| Feb 6, 2024 | 7.41 | 7.50 | 7.27 | 7.27 | 7.27 | 1,575,600 |
| Feb 5, 2024 | 7.73 | 7.73 | 7.32 | 7.45 | 7.45 | 2,987,700 |
| Feb 2, 2024 | 7.94 | 7.94 | 7.69 | 7.78 | 7.78 | 2,577,200 |
| Feb 1, 2024 | 7.95 | 8.21 | 7.85 | 7.97 | 7.97 | 4,830,500 |
| Jan 31, 2024 | 7.73 | 7.91 | 7.54 | 7.55 | 7.55 | 3,124,300 |
| Jan 30, 2024 | 7.29 | 7.80 | 7.29 | 7.79 | 7.79 | 3,053,200 |
| Jan 29, 2024 | 7.30 | 7.41 | 7.03 | 7.37 | 7.37 | 1,824,400 |
| Jan 26, 2024 | 7.31 | 7.40 | 7.20 | 7.30 | 7.30 | 1,321,000 |
| Jan 25, 2024 | 7.48 | 7.59 | 7.25 | 7.34 | 7.34 | 1,747,100 |
| Jan 24, 2024 | 7.60 | 7.74 | 7.45 | 7.48 | 7.48 | 2,162,500 |
| Jan 23, 2024 | 7.35 | 7.57 | 7.25 | 7.56 | 7.56 | 2,684,600 |
| Jan 22, 2024 | 7.30 | 7.35 | 7.16 | 7.20 | 7.20 | 1,915,100 |
| Jan 19, 2024 | 7.61 | 7.63 | 7.19 | 7.35 | 7.35 | 2,330,000 |
| Jan 18, 2024 | 7.70 | 7.82 | 7.44 | 7.60 | 7.60 | 2,547,800 |
| Jan 17, 2024 | 7.52 | 7.77 | 7.41 | 7.66 | 7.66 | 2,707,300 |
| Jan 16, 2024 | 7.77 | 8.04 | 7.60 | 7.72 | 7.72 | 6,222,200 |
| Jan 12, 2024 | 7.32 | 7.77 | 7.31 | 7.66 | 7.66 | 7,993,500 |
| Jan 11, 2024 | 6.98 | 7.12 | 6.82 | 7.06 | 7.06 | 2,060,600 |
| Jan 10, 2024 | 7.06 | 7.21 | 6.94 | 6.97 | 6.97 | 2,589,500 |
| Jan 9, 2024 | 6.77 | 7.20 | 6.65 | 6.98 | 6.98 | 3,756,000 |
| Jan 8, 2024 | 6.72 | 6.83 | 6.58 | 6.80 | 6.80 | 2,243,100 |
| Jan 5, 2024 | 6.89 | 6.98 | 6.72 | 6.72 | 6.72 | 2,646,100 |
| Jan 4, 2024 | 6.81 | 7.01 | 6.76 | 6.91 | 6.91 | 2,113,300 |
| Jan 3, 2024 | 6.89 | 6.98 | 6.72 | 6.82 | 6.82 | 2,954,800 |
| Jan 2, 2024 | 7.22 | 7.22 | 6.87 | 6.92 | 6.92 | 3,705,200 |
| Dec 29, 2023 | 7.20 | 7.25 | 7.01 | 7.19 | 7.19 | 2,661,300 |
| Dec 28, 2023 | 7.36 | 7.36 | 6.87 | 7.21 | 7.21 | 6,350,700 |
| Dec 27, 2023 | 7.85 | 7.96 | 7.70 | 7.71 | 7.71 | 1,857,200 |
| Dec 26, 2023 | 7.80 | 7.89 | 7.64 | 7.85 | 7.85 | 2,127,500 |
| Dec 22, 2023 | 7.60 | 7.94 | 7.60 | 7.68 | 7.68 | 3,274,300 |
| Dec 21, 2023 | 7.22 | 7.73 | 7.13 | 7.57 | 7.57 | 3,945,100 |
| Dec 20, 2023 | 7.09 | 7.17 | 6.94 | 6.96 | 6.96 | 2,811,300 |
| Dec 19, 2023 | 7.41 | 7.41 | 7.02 | 7.03 | 7.03 | 3,719,100 |
| Dec 18, 2023 | 7.37 | 7.69 | 7.30 | 7.31 | 7.31 | 1,874,100 |
| Dec 15, 2023 | 7.80 | 7.87 | 7.11 | 7.25 | 7.25 | 5,850,500 |
| Dec 14, 2023 | 7.50 | 7.81 | 7.24 | 7.77 | 7.77 | 3,389,400 |
| Dec 13, 2023 | 7.45 | 7.47 | 7.09 | 7.38 | 7.38 | 2,710,300 |
| Dec 12, 2023 | 7.51 | 7.51 | 7.25 | 7.42 | 7.42 | 2,126,200 |
| Dec 11, 2023 | 7.56 | 7.59 | 7.35 | 7.54 | 7.54 | 1,555,200 |
| Dec 8, 2023 | 7.30 | 7.57 | 7.24 | 7.55 | 7.55 | 1,939,700 |
| Dec 7, 2023 | 7.45 | 7.46 | 7.15 | 7.31 | 7.31 | 2,480,600 |
| Dec 6, 2023 | 7.48 | 7.70 | 7.40 | 7.41 | 7.41 | 3,329,000 |
| Dec 5, 2023 | 7.71 | 7.74 | 7.45 | 7.48 | 7.48 | 2,468,600 |
| Dec 4, 2023 | 7.85 | 7.97 | 7.75 | 7.79 | 7.79 | 2,688,000 |
| Dec 1, 2023 | 7.95 | 8.11 | 7.70 | 7.71 | 7.71 | 2,347,100 |
| Nov 30, 2023 | 7.63 | 7.99 | 7.55 | 7.95 | 7.95 | 2,360,100 |
| Nov 29, 2023 | 8.23 | 8.24 | 7.58 | 7.60 | 7.60 | 2,836,900 |
| Nov 28, 2023 | 8.38 | 8.42 | 8.16 | 8.22 | 8.22 | 1,386,200 |
| Nov 27, 2023 | 8.41 | 8.49 | 8.31 | 8.40 | 8.40 | 1,277,100 |
| Nov 24, 2023 | 8.42 | 8.59 | 8.40 | 8.45 | 8.45 | 913,100 |
| Nov 22, 2023 | 8.40 | 8.50 | 8.21 | 8.43 | 8.43 | 1,193,900 |
| Nov 21, 2023 | 8.60 | 8.68 | 8.31 | 8.44 | 8.44 | 1,594,100 |
| Nov 20, 2023 | 8.47 | 8.61 | 8.37 | 8.60 | 8.60 | 1,983,000 |
| Nov 17, 2023 | 8.30 | 8.51 | 8.28 | 8.44 | 8.44 | 2,484,400 |
| Nov 16, 2023 | 8.05 | 8.30 | 7.99 | 8.28 | 8.28 | 1,937,100 |
| Nov 15, 2023 | 8.28 | 8.30 | 8.01 | 8.03 | 8.03 | 1,439,100 |
| Nov 14, 2023 | 8.40 | 8.40 | 8.12 | 8.27 | 8.27 | 1,816,000 |
| Nov 13, 2023 | 7.95 | 8.29 | 7.91 | 8.20 | 8.20 | 2,579,500 |
| Nov 10, 2023 | 7.93 | 7.98 | 7.67 | 7.90 | 7.90 | 2,015,800 |
| Nov 9, 2023 | 7.52 | 8.04 | 7.52 | 7.89 | 7.89 | 2,168,600 |
| Nov 8, 2023 | 7.80 | 7.86 | 7.51 | 7.58 | 7.58 | 1,439,400 |
| Nov 7, 2023 | 7.60 | 7.82 | 7.35 | 7.77 | 7.77 | 2,104,400 |
| Nov 6, 2023 | 8.16 | 8.17 | 7.59 | 7.66 | 7.66 | 2,747,200 |
| Nov 3, 2023 | 8.21 | 8.24 | 7.86 | 7.94 | 7.94 | 2,233,700 |
| Nov 2, 2023 | 8.07 | 8.20 | 7.92 | 8.16 | 8.16 | 2,248,900 |
| Nov 1, 2023 | 8.01 | 8.08 | 7.84 | 8.03 | 8.03 | 1,796,900 |
| Oct 31, 2023 | 7.75 | 8.10 | 7.67 | 8.01 | 8.01 | 3,304,100 |
| Oct 30, 2023 | 7.66 | 7.82 | 7.45 | 7.68 | 7.68 | 1,525,700 |
| Oct 27, 2023 | 7.75 | 7.87 | 7.50 | 7.52 | 7.52 | 1,313,600 |
| Oct 26, 2023 | 7.83 | 7.93 | 7.54 | 7.70 | 7.70 | 1,848,000 |
| Oct 25, 2023 | 7.99 | 8.12 | 7.80 | 7.87 | 7.87 | 2,298,500 |
| Oct 24, 2023 | 7.83 | 8.09 | 7.78 | 7.94 | 7.94 | 2,509,500 |
| Oct 23, 2023 | 7.62 | 7.90 | 7.51 | 7.77 | 7.77 | 1,721,900 |
| Oct 20, 2023 | 7.91 | 8.02 | 7.52 | 7.68 | 7.68 | 2,675,800 |
| Oct 19, 2023 | 7.63 | 7.87 | 7.36 | 7.82 | 7.82 | 2,596,800 |
| Oct 18, 2023 | 7.47 | 7.65 | 7.41 | 7.49 | 7.49 | 1,356,700 |
| Oct 17, 2023 | 7.20 | 7.57 | 7.18 | 7.44 | 7.44 | 1,820,800 |
| Oct 16, 2023 | 7.58 | 7.69 | 7.16 | 7.25 | 7.25 | 2,690,100 |
| Oct 13, 2023 | 7.51 | 7.59 | 7.38 | 7.54 | 7.54 | 1,434,800 |
| Oct 12, 2023 | 7.63 | 7.65 | 7.34 | 7.42 | 7.42 | 1,708,800 |
| Oct 11, 2023 | 7.88 | 7.94 | 7.46 | 7.59 | 7.59 | 2,353,800 |
| Oct 10, 2023 | 7.62 | 7.89 | 7.60 | 7.82 | 7.82 | 2,936,500 |
| Oct 9, 2023 | 7.72 | 7.79 | 7.34 | 7.54 | 7.54 | 2,246,500 |
| Oct 6, 2023 | 7.52 | 7.80 | 7.44 | 7.69 | 7.69 | 2,048,100 |
| Oct 5, 2023 | 7.37 | 7.64 | 7.28 | 7.55 | 7.55 | 2,051,700 |
| Oct 4, 2023 | 7.55 | 7.60 | 7.21 | 7.37 | 7.37 | 3,607,900 |
| Oct 3, 2023 | 7.57 | 7.95 | 7.51 | 7.60 | 7.60 | 2,641,600 |
| Oct 2, 2023 | 8.14 | 8.14 | 7.62 | 7.67 | 7.67 | 4,379,600 |
| Sep 29, 2023 | 8.84 | 8.88 | 8.22 | 8.22 | 8.22 | 3,715,200 |
| Sep 28, 2023 | 8.57 | 9.01 | 8.55 | 8.79 | 8.79 | 4,211,800 |
| Sep 27, 2023 | 8.79 | 8.96 | 8.17 | 8.47 | 8.47 | 4,792,100 |
| Sep 26, 2023 | 8.93 | 9.03 | 8.63 | 8.63 | 8.63 | 6,664,800 |
| Sep 25, 2023 | 8.45 | 8.94 | 8.28 | 8.94 | 8.94 | 5,393,800 |
| Sep 22, 2023 | 8.00 | 8.51 | 8.00 | 8.20 | 8.20 | 3,244,000 |
| Sep 21, 2023 | 7.84 | 8.08 | 7.70 | 7.89 | 7.89 | 2,233,000 |
| Sep 20, 2023 | 8.04 | 8.42 | 7.99 | 8.02 | 8.02 | 3,087,700 |
| Sep 19, 2023 | 8.57 | 8.70 | 8.02 | 8.18 | 8.18 | 4,280,000 |
| Sep 18, 2023 | 8.52 | 8.67 | 8.26 | 8.62 | 8.62 | 4,753,200 |
| Sep 15, 2023 | 8.11 | 8.44 | 8.10 | 8.42 | 8.42 | 6,504,600 |
| Sep 14, 2023 | 7.90 | 8.14 | 7.86 | 8.08 | 8.08 | 4,759,600 |
| Sep 13, 2023 | 7.43 | 7.88 | 7.43 | 7.85 | 7.85 | 4,055,200 |
| Sep 12, 2023 | 7.50 | 7.63 | 7.43 | 7.43 | 7.43 | 2,004,000 |
| Sep 11, 2023 | 7.42 | 7.52 | 7.37 | 7.48 | 7.48 | 2,189,800 |
| Sep 8, 2023 | 7.34 | 7.42 | 7.21 | 7.36 | 7.36 | 1,050,400 |
| Sep 7, 2023 | 7.35 | 7.36 | 7.17 | 7.33 | 7.33 | 1,603,000 |
| Sep 6, 2023 | 7.50 | 7.60 | 7.29 | 7.39 | 7.39 | 2,027,800 |
| Sep 5, 2023 | 7.45 | 7.56 | 7.24 | 7.55 | 7.55 | 3,458,400 |
| Sep 1, 2023 | 7.22 | 7.38 | 7.16 | 7.24 | 7.24 | 1,576,200 |
| Aug 31, 2023 | 7.29 | 7.30 | 7.02 | 7.13 | 7.13 | 2,416,400 |
| Aug 30, 2023 | 6.97 | 7.29 | 6.93 | 7.19 | 7.19 | 2,176,300 |
| Aug 29, 2023 | 6.93 | 7.03 | 6.89 | 6.97 | 6.97 | 1,635,600 |
| Aug 28, 2023 | 6.83 | 6.99 | 6.82 | 6.93 | 6.93 | 1,454,900 |
| Aug 25, 2023 | 6.84 | 6.89 | 6.53 | 6.82 | 6.82 | 2,487,000 |
| Aug 24, 2023 | 6.98 | 7.00 | 6.79 | 6.83 | 6.83 | 2,474,000 |
| Aug 23, 2023 | 6.84 | 7.06 | 6.76 | 6.98 | 6.98 | 2,293,700 |
| Aug 22, 2023 | 7.14 | 7.14 | 6.71 | 6.88 | 6.88 | 3,224,700 |
| Aug 21, 2023 | 6.56 | 7.05 | 6.50 | 7.00 | 7.00 | 4,004,400 |
| Aug 18, 2023 | 6.16 | 6.54 | 6.10 | 6.50 | 6.50 | 1,907,200 |
| Aug 17, 2023 | 6.25 | 6.33 | 6.21 | 6.26 | 6.26 | 1,167,100 |
| Aug 16, 2023 | 6.24 | 6.39 | 6.15 | 6.20 | 6.20 | 1,106,700 |
| Aug 15, 2023 | 6.59 | 6.59 | 6.26 | 6.26 | 6.26 | 2,036,400 |
| Aug 14, 2023 | 6.69 | 6.70 | 6.36 | 6.61 | 6.61 | 2,266,200 |
| Aug 11, 2023 | 6.27 | 6.75 | 6.24 | 6.74 | 6.74 | 1,931,900 |
| Aug 10, 2023 | 6.50 | 6.80 | 6.31 | 6.34 | 6.34 | 3,226,200 |
| Aug 9, 2023 | 6.37 | 6.47 | 6.22 | 6.43 | 6.43 | 2,985,400 |
| Aug 8, 2023 | 6.10 | 6.40 | 5.95 | 6.36 | 6.36 | 2,318,400 |
| Aug 7, 2023 | 6.12 | 6.51 | 6.06 | 6.16 | 6.16 | 2,174,300 |
| Aug 4, 2023 | 6.12 | 6.26 | 6.04 | 6.07 | 6.07 | 2,208,000 |
| Aug 3, 2023 | 6.08 | 6.14 | 5.99 | 6.07 | 6.07 | 1,201,100 |
| Aug 2, 2023 | 6.25 | 6.26 | 5.80 | 6.07 | 6.07 | 3,041,400 |
| Aug 1, 2023 | 6.27 | 6.38 | 6.16 | 6.29 | 6.29 | 4,195,500 |
| Jul 31, 2023 | 6.08 | 6.40 | 6.05 | 6.38 | 6.38 | 3,045,400 |
| Jul 28, 2023 | 5.90 | 6.05 | 5.89 | 6.00 | 6.00 | 1,119,000 |
| Jul 27, 2023 | 6.11 | 6.12 | 5.85 | 5.87 | 5.87 | 2,222,500 |
| Jul 26, 2023 | 6.11 | 6.16 | 5.95 | 6.07 | 6.07 | 1,486,600 |
| Jul 25, 2023 | 5.95 | 6.20 | 5.91 | 6.14 | 6.14 | 1,744,500 |
| Jul 24, 2023 | 5.98 | 6.04 | 5.86 | 5.93 | 5.93 | 1,124,000 |
| Jul 21, 2023 | 6.05 | 6.06 | 5.90 | 5.96 | 5.96 | 1,245,600 |
| Jul 20, 2023 | 6.22 | 6.24 | 6.00 | 6.04 | 6.04 | 1,590,200 |
| Jul 19, 2023 | 6.27 | 6.41 | 6.19 | 6.25 | 6.25 | 2,309,200 |
| Jul 18, 2023 | 6.21 | 6.44 | 6.18 | 6.34 | 6.34 | 1,956,300 |
| Jul 17, 2023 | 6.19 | 6.27 | 6.07 | 6.23 | 6.23 | 1,096,000 |
| Jul 14, 2023 | 6.37 | 6.37 | 6.19 | 6.19 | 6.19 | 1,391,600 |
| Jul 13, 2023 | 6.17 | 6.38 | 6.14 | 6.36 | 6.36 | 1,495,400 |
| Jul 12, 2023 | 6.22 | 6.34 | 6.13 | 6.13 | 6.13 | 1,725,700 |
| Jul 11, 2023 | 5.99 | 6.15 | 5.96 | 6.15 | 6.15 | 1,835,800 |
| Jul 10, 2023 | 5.92 | 6.00 | 5.86 | 5.99 | 5.99 | 1,015,200 |
| Jul 7, 2023 | 5.68 | 5.99 | 5.68 | 5.88 | 5.88 | 1,336,100 |
| Jul 6, 2023 | 5.90 | 5.96 | 5.64 | 5.65 | 5.65 | 2,024,900 |
| Jul 5, 2023 | 6.19 | 6.19 | 5.95 | 5.97 | 5.97 | 1,404,100 |
| Jul 3, 2023 | 6.18 | 6.27 | 6.09 | 6.13 | 6.13 | 536,600 |
| Jun 30, 2023 | 6.15 | 6.24 | 6.11 | 6.24 | 6.24 | 1,218,200 |
| Jun 29, 2023 | 6.13 | 6.25 | 6.06 | 6.11 | 6.11 | 1,464,300 |
| Jun 28, 2023 | 6.00 | 6.15 | 5.92 | 6.13 | 6.13 | 909,800 |
| Jun 27, 2023 | 6.00 | 6.03 | 5.93 | 5.99 | 5.99 | 782,100 |
| Jun 26, 2023 | 6.01 | 6.14 | 5.99 | 6.00 | 6.00 | 846,400 |
| Jun 23, 2023 | 6.08 | 6.12 | 5.94 | 6.03 | 6.03 | 1,946,800 |
| Jun 22, 2023 | 6.25 | 6.35 | 6.14 | 6.19 | 6.19 | 1,273,400 |
| Jun 21, 2023 | 6.28 | 6.46 | 6.23 | 6.35 | 6.35 | 928,300 |
| Jun 20, 2023 | 6.37 | 6.51 | 6.23 | 6.34 | 6.34 | 1,226,000 |
| Jun 16, 2023 | 6.52 | 6.52 | 6.31 | 6.41 | 6.41 | 1,617,500 |
| Jun 15, 2023 | 6.27 | 6.50 | 6.23 | 6.47 | 6.47 | 1,444,000 |
| Jun 14, 2023 | 6.52 | 6.60 | 6.21 | 6.32 | 6.32 | 2,062,500 |
| Jun 13, 2023 | 6.61 | 7.03 | 6.46 | 6.51 | 6.51 | 3,094,600 |
| Jun 12, 2023 | 6.34 | 6.56 | 6.28 | 6.52 | 6.52 | 1,842,300 |
| Jun 9, 2023 | 6.46 | 6.46 | 6.22 | 6.36 | 6.36 | 939,100 |
| Jun 8, 2023 | 6.31 | 6.46 | 6.18 | 6.42 | 6.42 | 1,465,300 |
| Jun 7, 2023 | 6.36 | 6.41 | 6.23 | 6.30 | 6.30 | 1,602,700 |
| Jun 6, 2023 | 6.48 | 6.48 | 6.08 | 6.28 | 6.28 | 1,824,400 |
| Jun 5, 2023 | 6.38 | 6.56 | 6.34 | 6.49 | 6.49 | 1,385,200 |
| Jun 2, 2023 | 6.50 | 6.50 | 6.29 | 6.39 | 6.39 | 1,888,600 |
| Jun 1, 2023 | 5.94 | 6.48 | 5.89 | 6.32 | 6.32 | 4,060,000 |
| May 31, 2023 | 5.70 | 5.91 | 5.59 | 5.88 | 5.88 | 2,026,900 |
| May 30, 2023 | 5.92 | 5.94 | 5.59 | 5.71 | 5.71 | 1,228,900 |
| May 26, 2023 | 5.93 | 5.99 | 5.80 | 5.90 | 5.90 | 1,044,500 |
| May 25, 2023 | 6.16 | 6.22 | 5.93 | 5.93 | 5.93 | 1,302,200 |
| May 24, 2023 | 6.26 | 6.27 | 6.09 | 6.16 | 6.16 | 1,241,000 |
| May 23, 2023 | 6.23 | 6.35 | 6.13 | 6.31 | 6.31 | 1,214,100 |
| May 22, 2023 | 6.00 | 6.42 | 5.96 | 6.27 | 6.27 | 1,608,500 |
| May 19, 2023 | 6.12 | 6.13 | 5.95 | 5.99 | 5.99 | 980,600 |
| May 18, 2023 | 6.08 | 6.10 | 5.91 | 6.05 | 6.05 | 871,700 |
| May 17, 2023 | 5.94 | 6.09 | 5.82 | 6.07 | 6.07 | 1,407,900 |
| May 16, 2023 | 6.12 | 6.15 | 5.88 | 5.94 | 5.94 | 1,624,700 |
| May 15, 2023 | 6.14 | 6.24 | 6.09 | 6.16 | 6.16 | 1,246,100 |
| May 12, 2023 | 5.97 | 6.10 | 5.97 | 6.07 | 6.07 | 1,197,200 |
| May 11, 2023 | 6.35 | 6.47 | 5.87 | 5.96 | 5.96 | 2,416,100 |
| May 10, 2023 | 6.65 | 6.78 | 6.29 | 6.48 | 6.48 | 2,157,100 |
| May 9, 2023 | 6.03 | 6.56 | 5.94 | 6.55 | 6.55 | 2,777,000 |
| May 8, 2023 | 6.01 | 6.12 | 5.93 | 6.05 | 6.05 | 1,772,500 |
| May 5, 2023 | 5.74 | 5.96 | 5.69 | 5.96 | 5.96 | 1,983,500 |
| May 4, 2023 | 5.49 | 5.68 | 5.49 | 5.68 | 5.68 | 1,194,600 |
| May 3, 2023 | 5.47 | 5.69 | 5.41 | 5.55 | 5.55 | 1,508,400 |
| May 2, 2023 | 5.47 | 5.56 | 5.40 | 5.49 | 5.49 | 1,734,000 |
| May 1, 2023 | 5.72 | 5.77 | 5.50 | 5.57 | 5.57 | 1,862,400 |
| Apr 28, 2023 | 5.43 | 5.71 | 5.38 | 5.71 | 5.71 | 2,118,600 |
| Apr 27, 2023 | 5.29 | 5.47 | 5.21 | 5.47 | 5.47 | 1,595,000 |
| Apr 26, 2023 | 5.09 | 5.38 | 5.08 | 5.23 | 5.23 | 2,446,000 |
| Apr 25, 2023 | 5.10 | 5.15 | 5.02 | 5.11 | 5.11 | 1,631,600 |
| Apr 24, 2023 | 5.06 | 5.12 | 4.99 | 5.10 | 5.10 | 1,229,000 |
Related Tickers
DNN Denison Mines Corp.
2.0000
+0.50%
UEC Uranium Energy Corp.
6.66
-1.91%
URG Ur-Energy Inc.
1.6500
-2.37%
NXE NexGen Energy Ltd.
7.70
+1.18%
CCJ Cameco Corporation
47.29
-1.68%
UROY Uranium Royalty Corp.
2.3400
0.00%
LEU Centrus Energy Corp.
42.00
+1.52%
EU enCore Energy Corp.
4.1900
+0.48%
GXU.V GoviEx Uranium Inc.
0.0900
-14.29%
U-UN.TO Sprott Physical Uranium Trust Fund
28.71
+1.13%