NYSE American - Delayed Quote USD
Energy Fuels Inc. (UUUU)
4.7600
+0.0100
+(0.21%)
At close: May 8 at 4:00:00 PM EDT
4.7900
+0.03
+(0.63%)
Pre-Market: 7:22:41 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 |
|---|---|---|---|---|---|---|
| May 8, 2025 | 4.8000 | 4.9000 | 4.6200 | 4.7600 | 4.7600 | 9,230,500 |
| May 7, 2025 | 4.5800 | 4.8300 | 4.5300 | 4.7500 | 4.7500 | 10,550,400 |
| May 6, 2025 | 4.4700 | 4.6500 | 4.3500 | 4.6100 | 4.6100 | 10,530,600 |
| May 5, 2025 | 4.6500 | 4.6500 | 4.3700 | 4.5300 | 4.5300 | 6,856,200 |
| May 2, 2025 | 4.6100 | 4.8500 | 4.5600 | 4.6300 | 4.6300 | 10,642,900 |
| May 1, 2025 | 4.5800 | 4.7600 | 4.4300 | 4.5500 | 4.5500 | 8,477,200 |
| Apr 30, 2025 | 4.3500 | 4.6200 | 4.2600 | 4.5200 | 4.5200 | 6,702,100 |
| Apr 29, 2025 | 4.5900 | 4.6200 | 4.4400 | 4.4500 | 4.4500 | 4,414,000 |
| Apr 28, 2025 | 4.5200 | 4.6300 | 4.4100 | 4.6100 | 4.6100 | 6,228,400 |
| Apr 25, 2025 | 4.7500 | 4.7700 | 4.5000 | 4.5100 | 4.5100 | 7,442,600 |
| Apr 24, 2025 | 4.5100 | 4.8300 | 4.5100 | 4.8100 | 4.8100 | 8,927,400 |
| Apr 23, 2025 | 4.4500 | 4.5500 | 4.3900 | 4.4800 | 4.4800 | 8,465,400 |
| Apr 22, 2025 | 4.5800 | 4.6500 | 4.3100 | 4.3500 | 4.3500 | 8,045,200 |
| Apr 21, 2025 | 5.0800 | 5.1000 | 4.3600 | 4.4900 | 4.4900 | 11,300,200 |
| Apr 17, 2025 | 4.9100 | 5.1200 | 4.6200 | 4.9500 | 4.9500 | 21,033,100 |
| Apr 16, 2025 | 4.1400 | 4.6700 | 4.1400 | 4.4300 | 4.4300 | 13,294,900 |
| Apr 15, 2025 | 4.3200 | 4.3900 | 4.0600 | 4.1300 | 4.1300 | 5,507,600 |
| Apr 14, 2025 | 4.3000 | 4.3600 | 4.1400 | 4.2500 | 4.2500 | 9,743,500 |
| Apr 11, 2025 | 3.7900 | 4.1700 | 3.7900 | 4.1100 | 4.1100 | 8,112,800 |
| Apr 10, 2025 | 3.6400 | 3.8200 | 3.6400 | 3.7900 | 3.7900 | 6,303,200 |
| Apr 9, 2025 | 3.4100 | 3.8700 | 3.3700 | 3.8100 | 3.8100 | 10,685,800 |
| Apr 8, 2025 | 3.5900 | 3.6500 | 3.3600 | 3.4400 | 3.4400 | 8,770,000 |
| Apr 7, 2025 | 3.2100 | 3.6300 | 3.2000 | 3.4500 | 3.4500 | 10,159,600 |
| Apr 4, 2025 | 3.5300 | 3.5500 | 3.2900 | 3.4500 | 3.4500 | 8,793,200 |
| Apr 3, 2025 | 3.5600 | 3.7400 | 3.5000 | 3.6300 | 3.6300 | 5,110,900 |
| Apr 2, 2025 | 3.6300 | 3.7900 | 3.5800 | 3.7700 | 3.7700 | 3,852,200 |
| Apr 1, 2025 | 3.7300 | 3.7600 | 3.6000 | 3.6700 | 3.6700 | 4,780,200 |
| Mar 31, 2025 | 3.7000 | 3.7800 | 3.5500 | 3.7300 | 3.7300 | 11,389,200 |
| Mar 28, 2025 | 4.0000 | 4.0400 | 3.7500 | 3.7500 | 3.7500 | 5,674,000 |
| Mar 27, 2025 | 4.2200 | 4.2200 | 4.0200 | 4.0200 | 4.0200 | 5,552,800 |
| Mar 26, 2025 | 4.1900 | 4.2300 | 4.1100 | 4.1300 | 4.1300 | 6,340,200 |
| Mar 25, 2025 | 4.2900 | 4.3200 | 4.1300 | 4.1800 | 4.1800 | 5,730,400 |
| Mar 24, 2025 | 4.4400 | 4.4500 | 4.2700 | 4.2900 | 4.2900 | 5,767,400 |
| Mar 21, 2025 | 4.3000 | 4.3800 | 4.2200 | 4.3600 | 4.3600 | 8,859,400 |
| Mar 20, 2025 | 4.2200 | 4.4200 | 4.1900 | 4.3500 | 4.3500 | 7,547,800 |
| Mar 19, 2025 | 4.2500 | 4.3300 | 4.2000 | 4.2800 | 4.2800 | 5,240,100 |
| Mar 18, 2025 | 4.3000 | 4.3100 | 4.1300 | 4.2500 | 4.2500 | 8,014,600 |
| Mar 17, 2025 | 4.2000 | 4.4000 | 4.1900 | 4.3500 | 4.3500 | 5,771,100 |
| Mar 14, 2025 | 4.2400 | 4.2700 | 4.1100 | 4.1300 | 4.1300 | 3,980,300 |
| Mar 13, 2025 | 4.1300 | 4.2200 | 4.0800 | 4.1800 | 4.1800 | 5,222,300 |
| Mar 12, 2025 | 4.2400 | 4.3400 | 4.1300 | 4.1600 | 4.1600 | 6,346,900 |
| Mar 11, 2025 | 3.9800 | 4.2300 | 3.9500 | 4.1600 | 4.1600 | 6,824,800 |
| Mar 10, 2025 | 4.0000 | 4.1000 | 3.8800 | 3.9600 | 3.9600 | 6,394,700 |
| Mar 7, 2025 | 4.1100 | 4.1600 | 4.0100 | 4.0700 | 4.0700 | 5,604,500 |
| Mar 6, 2025 | 4.0500 | 4.2800 | 4.0500 | 4.1900 | 4.1900 | 7,764,400 |
| Mar 5, 2025 | 4.0800 | 4.2000 | 4.0100 | 4.1600 | 4.1600 | 12,266,800 |
| Mar 4, 2025 | 3.8000 | 4.2000 | 3.7400 | 4.0400 | 4.0400 | 17,594,300 |
| Mar 3, 2025 | 4.1500 | 4.1900 | 3.7800 | 3.8000 | 3.8000 | 14,700,000 |
| Feb 28, 2025 | 4.1100 | 4.4700 | 3.9700 | 4.1200 | 4.1200 | 15,406,000 |
| Feb 27, 2025 | 4.4500 | 4.5400 | 3.9900 | 4.0200 | 4.0200 | 20,141,300 |
| Feb 26, 2025 | 4.4500 | 4.6100 | 4.4100 | 4.4400 | 4.4400 | 15,825,400 |
| Feb 25, 2025 | 4.5300 | 4.5500 | 4.2900 | 4.3600 | 4.3600 | 16,789,000 |
| Feb 24, 2025 | 4.6800 | 4.6900 | 4.5200 | 4.5600 | 4.5600 | 12,817,100 |
| Feb 21, 2025 | 4.9100 | 4.9100 | 4.5700 | 4.6400 | 4.6400 | 9,810,700 |
| Feb 20, 2025 | 4.8700 | 5.0700 | 4.8600 | 4.8700 | 4.8700 | 7,927,900 |
| Feb 19, 2025 | 4.9000 | 4.9000 | 4.7800 | 4.8700 | 4.8700 | 6,511,600 |
| Feb 18, 2025 | 4.7800 | 4.9800 | 4.7200 | 4.9400 | 4.9400 | 8,835,700 |
| Feb 14, 2025 | 4.9700 | 5.0000 | 4.7400 | 4.8000 | 4.8000 | 10,618,600 |
| Feb 13, 2025 | 5.0400 | 5.0500 | 4.8900 | 5.0300 | 5.0300 | 8,508,900 |
| Feb 12, 2025 | 4.9400 | 5.1100 | 4.8700 | 5.0300 | 5.0300 | 7,945,100 |
| Feb 11, 2025 | 5.2000 | 5.2100 | 4.9600 | 4.9800 | 4.9800 | 6,577,800 |
| Feb 10, 2025 | 5.2600 | 5.3700 | 5.0500 | 5.0700 | 5.0700 | 6,709,900 |
| Feb 7, 2025 | 5.1200 | 5.2800 | 5.0800 | 5.1900 | 5.1900 | 7,569,000 |
| Feb 6, 2025 | 5.3000 | 5.3700 | 5.0200 | 5.0700 | 5.0700 | 10,117,600 |
| Feb 5, 2025 | 5.3900 | 5.4500 | 5.2600 | 5.3300 | 5.3300 | 7,055,600 |
| Feb 4, 2025 | 5.4500 | 5.5000 | 5.2700 | 5.4100 | 5.4100 | 7,453,200 |
| Feb 3, 2025 | 5.2000 | 5.5500 | 5.1600 | 5.2500 | 5.2500 | 8,894,100 |
| Jan 31, 2025 | 5.5400 | 5.5900 | 5.2900 | 5.3100 | 5.3100 | 7,221,300 |
| Jan 30, 2025 | 5.5900 | 5.7700 | 5.4900 | 5.5400 | 5.5400 | 7,346,200 |
| Jan 29, 2025 | 5.2700 | 5.6600 | 5.2600 | 5.5600 | 5.5600 | 7,112,300 |
| Jan 28, 2025 | 5.2700 | 5.3200 | 5.1000 | 5.2700 | 5.2700 | 3,928,800 |
| Jan 27, 2025 | 5.4400 | 5.4400 | 5.0700 | 5.1700 | 5.1700 | 7,094,900 |
| Jan 24, 2025 | 5.9000 | 5.9500 | 5.6500 | 5.7100 | 5.7100 | 5,864,400 |
| Jan 23, 2025 | 5.7400 | 5.9300 | 5.6100 | 5.8800 | 5.8800 | 6,334,200 |
| Jan 22, 2025 | 5.6800 | 5.9200 | 5.5000 | 5.8300 | 5.8300 | 7,518,100 |
| Jan 21, 2025 | 5.2900 | 5.6000 | 5.2800 | 5.5800 | 5.5800 | 6,612,200 |
| Jan 17, 2025 | 5.0800 | 5.2700 | 4.9900 | 5.2100 | 5.2100 | 5,194,600 |
| Jan 16, 2025 | 5.1400 | 5.1900 | 4.9700 | 5.0700 | 5.0700 | 5,385,300 |
| Jan 15, 2025 | 5.2400 | 5.3200 | 5.1500 | 5.1700 | 5.1700 | 4,563,400 |
| Jan 14, 2025 | 5.3100 | 5.3300 | 5.1200 | 5.1500 | 5.1500 | 4,789,200 |
| Jan 13, 2025 | 5.2100 | 5.4000 | 5.1200 | 5.2400 | 5.2400 | 4,700,800 |
| Jan 10, 2025 | 5.4000 | 5.4500 | 5.2600 | 5.2800 | 5.2800 | 4,384,400 |
| Jan 8, 2025 | 5.4200 | 5.4400 | 5.2100 | 5.4000 | 5.4000 | 4,526,500 |
| Jan 7, 2025 | 5.8600 | 5.9300 | 5.4400 | 5.4500 | 5.4500 | 4,806,700 |
| Jan 6, 2025 | 5.9500 | 6.0500 | 5.8000 | 5.8300 | 5.8300 | 5,145,600 |
| Jan 3, 2025 | 5.7000 | 5.7700 | 5.4600 | 5.7400 | 5.7400 | 4,968,200 |
| Jan 2, 2025 | 5.2500 | 5.7000 | 5.2300 | 5.6800 | 5.6800 | 7,303,100 |
| Dec 31, 2024 | 5.1200 | 5.1700 | 5.0500 | 5.1300 | 5.1300 | 3,393,300 |
| Dec 30, 2024 | 5.1200 | 5.2400 | 5.1000 | 5.1100 | 5.1100 | 3,747,100 |
| Dec 27, 2024 | 5.3000 | 5.3500 | 5.0700 | 5.2000 | 5.2000 | 5,560,900 |
| Dec 26, 2024 | 5.3000 | 5.3700 | 5.2600 | 5.3300 | 5.3300 | 2,660,500 |
| Dec 24, 2024 | 5.5200 | 5.5500 | 5.2300 | 5.3500 | 5.3500 | 2,134,800 |
| Dec 23, 2024 | 5.3500 | 5.4500 | 5.3000 | 5.4000 | 5.4000 | 4,329,400 |
| Dec 20, 2024 | 5.3300 | 5.4500 | 5.2800 | 5.3000 | 5.3000 | 5,606,700 |
| Dec 19, 2024 | 5.4100 | 5.5200 | 5.3800 | 5.4100 | 5.4100 | 3,363,000 |
| Dec 18, 2024 | 5.5800 | 5.7800 | 5.3300 | 5.3500 | 5.3500 | 5,773,300 |
| Dec 17, 2024 | 5.7400 | 5.8000 | 5.5300 | 5.5500 | 5.5500 | 4,952,800 |
| Dec 16, 2024 | 5.9700 | 5.9900 | 5.8000 | 5.8300 | 5.8300 | 4,970,800 |
| Dec 13, 2024 | 6.1500 | 6.2200 | 5.9500 | 5.9700 | 5.9700 | 3,468,600 |
| Dec 12, 2024 | 6.3500 | 6.4300 | 6.1400 | 6.1600 | 6.1600 | 4,975,000 |
| Dec 11, 2024 | 6.4500 | 6.4800 | 6.2600 | 6.4000 | 6.4000 | 3,978,900 |
| Dec 10, 2024 | 6.4100 | 6.4900 | 6.3000 | 6.4100 | 6.4100 | 3,302,000 |
| Dec 9, 2024 | 6.8300 | 6.8400 | 6.3700 | 6.3700 | 6.3700 | 4,140,500 |
| Dec 6, 2024 | 6.7300 | 6.8500 | 6.6300 | 6.6900 | 6.6900 | 3,526,700 |
| Dec 5, 2024 | 6.8000 | 6.8900 | 6.5800 | 6.7500 | 6.7500 | 6,184,800 |
| Dec 4, 2024 | 7.0600 | 7.2000 | 6.8400 | 6.8800 | 6.8800 | 3,465,500 |
| Dec 3, 2024 | 7.1000 | 7.1200 | 6.7700 | 6.9800 | 6.9800 | 3,910,400 |
| Dec 2, 2024 | 7.3600 | 7.3800 | 6.9700 | 7.0300 | 7.0300 | 7,356,100 |
| Nov 29, 2024 | 7.0900 | 7.4700 | 7.0300 | 7.2600 | 7.2600 | 4,329,800 |
| Nov 27, 2024 | 6.9800 | 7.1000 | 6.8000 | 6.8000 | 6.8000 | 4,619,600 |
| Nov 26, 2024 | 6.9900 | 7.2500 | 6.8700 | 6.9400 | 6.9400 | 4,028,200 |
| Nov 25, 2024 | 7.0600 | 7.1000 | 6.7600 | 6.9600 | 6.9600 | 4,892,800 |
| Nov 22, 2024 | 7.0600 | 7.1300 | 6.8200 | 6.9800 | 6.9800 | 4,583,800 |
| Nov 21, 2024 | 7.0200 | 7.1300 | 6.8800 | 7.0600 | 7.0600 | 4,071,700 |
| Nov 20, 2024 | 7.1700 | 7.1900 | 6.7800 | 6.9400 | 6.9400 | 4,652,400 |
| Nov 19, 2024 | 7.3000 | 7.3200 | 7.1400 | 7.2300 | 7.2300 | 3,706,300 |
| Nov 18, 2024 | 7.0500 | 7.3400 | 6.8800 | 7.2900 | 7.2900 | 8,021,100 |
| Nov 15, 2024 | 6.7500 | 7.1500 | 6.5500 | 6.6400 | 6.6400 | 6,695,600 |
| Nov 14, 2024 | 6.4000 | 6.7000 | 6.3600 | 6.7000 | 6.7000 | 3,782,900 |
| Nov 13, 2024 | 6.8000 | 6.8700 | 6.3400 | 6.3800 | 6.3800 | 3,636,300 |
| Nov 12, 2024 | 6.4500 | 6.7800 | 6.3300 | 6.7100 | 6.7100 | 3,962,000 |
| Nov 11, 2024 | 6.3400 | 6.4600 | 6.0000 | 6.4200 | 6.4200 | 3,849,100 |
| Nov 8, 2024 | 6.4000 | 6.5300 | 6.1200 | 6.3100 | 6.3100 | 2,905,500 |
| Nov 7, 2024 | 6.0900 | 6.4400 | 6.0900 | 6.3500 | 6.3500 | 3,348,700 |
| Nov 6, 2024 | 6.1000 | 6.1700 | 5.7200 | 6.0500 | 6.0500 | 4,814,900 |
| Nov 5, 2024 | 5.6400 | 5.8700 | 5.5800 | 5.8500 | 5.8500 | 3,098,400 |
| Nov 4, 2024 | 5.4900 | 5.6700 | 5.3300 | 5.6300 | 5.6300 | 4,851,400 |
| Nov 1, 2024 | 5.8800 | 5.9700 | 5.5600 | 5.6000 | 5.6000 | 6,035,100 |
| Oct 31, 2024 | 6.3000 | 6.3800 | 5.9300 | 6.0200 | 6.0200 | 3,740,300 |
| Oct 30, 2024 | 6.3600 | 6.5000 | 6.3000 | 6.3300 | 6.3300 | 3,552,600 |
| Oct 29, 2024 | 6.5400 | 6.5600 | 6.3600 | 6.4200 | 6.4200 | 2,345,300 |
| Oct 28, 2024 | 6.2100 | 6.5400 | 6.2000 | 6.4900 | 6.4900 | 3,670,100 |
| Oct 25, 2024 | 6.2400 | 6.3300 | 6.1100 | 6.1700 | 6.1700 | 2,722,400 |
| Oct 24, 2024 | 6.3900 | 6.4500 | 6.0700 | 6.1700 | 6.1700 | 3,654,600 |
| Oct 23, 2024 | 6.6000 | 6.7000 | 6.2700 | 6.3600 | 6.3600 | 3,718,800 |
| Oct 22, 2024 | 6.8200 | 6.9200 | 6.4900 | 6.6700 | 6.6700 | 3,418,700 |
| Oct 21, 2024 | 7.0500 | 7.0900 | 6.7100 | 6.9400 | 6.9400 | 5,479,800 |
| Oct 18, 2024 | 6.7900 | 7.0400 | 6.5400 | 6.8400 | 6.8400 | 5,644,800 |
| Oct 17, 2024 | 6.7200 | 6.9700 | 6.5400 | 6.6400 | 6.6400 | 9,225,500 |
| Oct 16, 2024 | 5.9000 | 6.7300 | 5.8600 | 6.6000 | 6.6000 | 11,187,700 |
| Oct 15, 2024 | 5.7400 | 5.7400 | 5.4500 | 5.7200 | 5.7200 | 2,844,300 |
| Oct 14, 2024 | 5.6000 | 5.7400 | 5.5300 | 5.7400 | 5.7400 | 2,126,200 |
| Oct 11, 2024 | 5.4500 | 5.5400 | 5.3400 | 5.5300 | 5.5300 | 1,909,500 |
| Oct 10, 2024 | 5.3400 | 5.4500 | 5.3000 | 5.4000 | 5.4000 | 2,173,200 |
| Oct 9, 2024 | 5.4900 | 5.5400 | 5.3300 | 5.3900 | 5.3900 | 2,284,300 |
| Oct 8, 2024 | 5.2700 | 5.6200 | 5.2600 | 5.5900 | 5.5900 | 2,219,800 |
| Oct 7, 2024 | 5.7000 | 5.7400 | 5.2900 | 5.4000 | 5.4000 | 3,124,500 |
| Oct 4, 2024 | 5.6500 | 5.7300 | 5.5500 | 5.6700 | 5.6700 | 2,772,100 |
| Oct 3, 2024 | 5.9700 | 6.0000 | 5.5900 | 5.6100 | 5.6100 | 3,295,100 |
| Oct 2, 2024 | 5.6300 | 5.9200 | 5.5900 | 5.9000 | 5.9000 | 3,095,700 |
| Oct 1, 2024 | 5.5000 | 5.7200 | 5.4900 | 5.5900 | 5.5900 | 1,967,800 |
| Sep 30, 2024 | 5.5600 | 5.6800 | 5.4100 | 5.4900 | 5.4900 | 3,542,700 |
| Sep 27, 2024 | 5.5600 | 5.6600 | 5.4500 | 5.5400 | 5.5400 | 1,694,700 |
| Sep 26, 2024 | 5.6900 | 5.7900 | 5.5200 | 5.5600 | 5.5600 | 2,912,400 |
| Sep 25, 2024 | 5.4400 | 5.6500 | 5.4100 | 5.6100 | 5.6100 | 3,197,000 |
| Sep 24, 2024 | 5.5400 | 5.5600 | 5.3800 | 5.4600 | 5.4600 | 2,897,400 |
| Sep 23, 2024 | 5.3800 | 5.5100 | 5.2700 | 5.3700 | 5.3700 | 5,269,300 |
| Sep 20, 2024 | 5.2000 | 5.3500 | 5.0500 | 5.3000 | 5.3000 | 7,722,500 |
| Sep 19, 2024 | 4.9000 | 5.0200 | 4.8500 | 4.9500 | 4.9500 | 2,710,100 |
| Sep 18, 2024 | 4.7400 | 4.9000 | 4.6200 | 4.6800 | 4.6800 | 3,413,000 |
| Sep 17, 2024 | 4.6900 | 4.8000 | 4.6600 | 4.7300 | 4.7300 | 2,705,100 |
| Sep 16, 2024 | 4.7600 | 4.8300 | 4.5500 | 4.6700 | 4.6700 | 3,252,400 |
| Sep 13, 2024 | 5.1200 | 5.1500 | 4.7200 | 4.7200 | 4.7200 | 7,157,600 |
| Sep 12, 2024 | 4.9400 | 5.1400 | 4.9300 | 5.0900 | 5.0900 | 4,158,700 |
| Sep 11, 2024 | 4.4900 | 4.9400 | 4.4700 | 4.9000 | 4.9000 | 4,980,800 |
| Sep 10, 2024 | 4.3000 | 4.5500 | 4.2900 | 4.5200 | 4.5200 | 2,838,000 |
| Sep 9, 2024 | 4.3100 | 4.3600 | 4.2600 | 4.2800 | 4.2800 | 2,235,600 |
| Sep 6, 2024 | 4.3700 | 4.4300 | 4.2100 | 4.3000 | 4.3000 | 2,372,900 |
| Sep 5, 2024 | 4.4800 | 4.4800 | 4.3300 | 4.3700 | 4.3700 | 2,252,400 |
| Sep 4, 2024 | 4.3300 | 4.4900 | 4.3300 | 4.3900 | 4.3900 | 2,416,200 |
| Sep 3, 2024 | 4.8200 | 4.8300 | 4.3300 | 4.4000 | 4.4000 | 4,233,000 |
| Aug 30, 2024 | 4.7900 | 4.9000 | 4.7600 | 4.9000 | 4.9000 | 2,406,100 |
| Aug 29, 2024 | 4.7400 | 4.8700 | 4.6800 | 4.7900 | 4.7900 | 2,120,800 |
| Aug 28, 2024 | 4.8100 | 4.8600 | 4.6900 | 4.7000 | 4.7000 | 2,434,400 |
| Aug 27, 2024 | 4.8500 | 4.8700 | 4.6900 | 4.8600 | 4.8600 | 2,831,400 |
| Aug 26, 2024 | 4.9600 | 5.0900 | 4.8700 | 4.8700 | 4.8700 | 3,421,000 |
| Aug 23, 2024 | 4.8100 | 5.0900 | 4.7700 | 4.9100 | 4.9100 | 4,516,500 |
| Aug 22, 2024 | 4.8400 | 4.8800 | 4.6000 | 4.6000 | 4.6000 | 2,070,100 |
| Aug 21, 2024 | 4.7600 | 4.8900 | 4.7200 | 4.8600 | 4.8600 | 2,286,100 |
| Aug 20, 2024 | 4.7100 | 4.7700 | 4.6300 | 4.7200 | 4.7200 | 2,180,400 |
| Aug 19, 2024 | 4.6500 | 4.8400 | 4.6400 | 4.6900 | 4.6900 | 2,513,800 |
| Aug 16, 2024 | 4.6700 | 4.6700 | 4.5800 | 4.6300 | 4.6300 | 1,702,700 |
| Aug 15, 2024 | 4.5700 | 4.8200 | 4.5700 | 4.6700 | 4.6700 | 2,017,800 |
| Aug 14, 2024 | 4.5400 | 4.6500 | 4.5300 | 4.5300 | 4.5300 | 2,214,200 |
| Aug 13, 2024 | 4.6200 | 4.6200 | 4.5000 | 4.5400 | 4.5400 | 1,685,400 |
| Aug 12, 2024 | 4.4900 | 4.7000 | 4.4800 | 4.5900 | 4.5900 | 2,673,100 |
| Aug 9, 2024 | 4.4300 | 4.5700 | 4.4000 | 4.4400 | 4.4400 | 2,759,400 |
| Aug 8, 2024 | 4.5200 | 4.5900 | 4.4500 | 4.5500 | 4.5500 | 2,671,400 |
| Aug 7, 2024 | 4.7000 | 4.7900 | 4.4500 | 4.4500 | 4.4500 | 4,125,900 |
| Aug 6, 2024 | 4.7700 | 4.8200 | 4.6200 | 4.6300 | 4.6300 | 2,760,800 |
| Aug 5, 2024 | 4.5200 | 4.7600 | 4.1900 | 4.7400 | 4.7400 | 4,037,200 |
| Aug 2, 2024 | 5.1300 | 5.1600 | 4.8600 | 4.9100 | 4.9100 | 4,391,900 |
| Aug 1, 2024 | 5.6400 | 5.6500 | 5.1200 | 5.2300 | 5.2300 | 3,592,500 |
| Jul 31, 2024 | 5.6500 | 5.7500 | 5.4800 | 5.6900 | 5.6900 | 3,364,700 |
| Jul 30, 2024 | 5.4800 | 5.6000 | 5.4500 | 5.5700 | 5.5700 | 1,778,300 |
| Jul 29, 2024 | 5.7200 | 5.7200 | 5.4100 | 5.5000 | 5.5000 | 1,765,300 |
| Jul 26, 2024 | 5.6700 | 5.7100 | 5.5200 | 5.6700 | 5.6700 | 1,815,600 |
| Jul 25, 2024 | 5.5000 | 5.6300 | 5.3800 | 5.6000 | 5.6000 | 2,386,000 |
| Jul 24, 2024 | 5.7000 | 5.7500 | 5.5300 | 5.5300 | 5.5300 | 1,394,100 |
| Jul 23, 2024 | 5.6600 | 5.7700 | 5.6000 | 5.7400 | 5.7400 | 2,105,300 |
| Jul 22, 2024 | 5.6700 | 5.7300 | 5.5900 | 5.7100 | 5.7100 | 2,034,700 |
| Jul 19, 2024 | 5.7400 | 5.8000 | 5.6200 | 5.6200 | 5.6200 | 2,502,100 |
| Jul 18, 2024 | 5.9900 | 6.0300 | 5.7200 | 5.7500 | 5.7500 | 2,381,900 |
| Jul 17, 2024 | 6.3900 | 6.4100 | 5.9500 | 5.9500 | 5.9500 | 3,939,400 |
| Jul 16, 2024 | 6.4700 | 6.4800 | 6.2400 | 6.4800 | 6.4800 | 2,625,900 |
| Jul 15, 2024 | 6.5800 | 6.6200 | 6.4100 | 6.4100 | 6.4100 | 2,300,300 |
| Jul 12, 2024 | 6.6500 | 6.7100 | 6.5600 | 6.6200 | 6.6200 | 1,797,700 |
| Jul 11, 2024 | 6.5300 | 6.6800 | 6.4600 | 6.6500 | 6.6500 | 2,335,700 |
| Jul 10, 2024 | 6.1300 | 6.6000 | 6.1300 | 6.4900 | 6.4900 | 3,653,000 |
| Jul 9, 2024 | 5.8900 | 6.1400 | 5.8200 | 6.0900 | 6.0900 | 2,052,400 |
| Jul 8, 2024 | 5.9400 | 6.0400 | 5.8500 | 5.8900 | 5.8900 | 1,515,200 |
| Jul 5, 2024 | 5.9700 | 6.0000 | 5.8000 | 5.9100 | 5.9100 | 1,748,900 |
| Jul 3, 2024 | 5.9500 | 6.0600 | 5.8900 | 5.9200 | 5.9200 | 1,883,700 |
| Jul 2, 2024 | 6.0600 | 6.0900 | 5.8100 | 5.9100 | 5.9100 | 2,607,300 |
| Jul 1, 2024 | 6.0700 | 6.1500 | 5.9200 | 6.0800 | 6.0800 | 3,199,200 |
| Jun 28, 2024 | 6.1900 | 6.3400 | 5.9800 | 6.0600 | 6.0600 | 9,148,800 |
| Jun 27, 2024 | 5.8800 | 6.1900 | 5.8800 | 6.1600 | 6.1600 | 2,201,100 |
| Jun 26, 2024 | 5.5700 | 5.8800 | 5.5500 | 5.8500 | 5.8500 | 2,411,200 |
| Jun 25, 2024 | 5.7800 | 5.7900 | 5.5400 | 5.5700 | 5.5700 | 3,569,700 |
| Jun 24, 2024 | 6.0500 | 6.0600 | 5.7400 | 5.7500 | 5.7500 | 2,648,000 |
| Jun 21, 2024 | 6.1000 | 6.1700 | 5.9300 | 6.0700 | 6.0700 | 4,493,800 |
| Jun 20, 2024 | 6.2000 | 6.2200 | 6.0300 | 6.1000 | 6.1000 | 1,874,400 |
| Jun 18, 2024 | 5.9700 | 6.2500 | 5.9700 | 6.1200 | 6.1200 | 1,870,200 |
| Jun 17, 2024 | 6.0200 | 6.1200 | 5.8700 | 5.9900 | 5.9900 | 1,938,500 |
| Jun 14, 2024 | 6.1200 | 6.1300 | 5.9500 | 6.0200 | 6.0200 | 2,017,100 |
| Jun 13, 2024 | 5.9400 | 6.1700 | 5.9400 | 6.1200 | 6.1200 | 2,036,900 |
| Jun 12, 2024 | 5.9500 | 6.0600 | 5.8500 | 5.9400 | 5.9400 | 2,841,000 |
| Jun 11, 2024 | 6.0200 | 6.0700 | 5.7900 | 5.8200 | 5.8200 | 2,614,500 |
| Jun 10, 2024 | 5.9500 | 6.2200 | 5.9200 | 6.1000 | 6.1000 | 1,895,200 |
| Jun 7, 2024 | 6.0900 | 6.1700 | 5.9100 | 5.9400 | 5.9400 | 2,826,700 |
| Jun 6, 2024 | 6.0500 | 6.2900 | 6.0300 | 6.1500 | 6.1500 | 2,068,700 |
| Jun 5, 2024 | 6.2400 | 6.3100 | 6.0600 | 6.1000 | 6.1000 | 3,386,100 |
| Jun 4, 2024 | 6.7300 | 6.7500 | 6.1800 | 6.3600 | 6.3600 | 4,245,300 |
| Jun 3, 2024 | 7.0000 | 7.0600 | 6.7400 | 6.8200 | 6.8200 | 1,865,600 |
| May 31, 2024 | 6.9900 | 7.1700 | 6.8400 | 7.0000 | 7.0000 | 2,452,500 |
| May 30, 2024 | 6.7900 | 7.0900 | 6.7500 | 6.9700 | 6.9700 | 2,737,400 |
| May 29, 2024 | 6.7600 | 6.8200 | 6.5600 | 6.7900 | 6.7900 | 2,236,300 |
| May 28, 2024 | 6.5600 | 6.8500 | 6.5200 | 6.8200 | 6.8200 | 2,554,400 |
| May 24, 2024 | 6.6400 | 6.6900 | 6.5000 | 6.5600 | 6.5600 | 3,018,300 |
| May 23, 2024 | 6.6500 | 6.7700 | 6.5900 | 6.6100 | 6.6100 | 2,515,900 |
| May 22, 2024 | 6.7000 | 6.8000 | 6.5700 | 6.6200 | 6.6200 | 3,146,100 |
| May 21, 2024 | 6.8000 | 7.0200 | 6.7100 | 6.7400 | 6.7400 | 3,083,400 |
| May 20, 2024 | 6.7600 | 6.9900 | 6.7000 | 6.8600 | 6.8600 | 4,592,900 |
| May 17, 2024 | 6.3000 | 6.7400 | 6.2100 | 6.7100 | 6.7100 | 6,110,200 |
| May 16, 2024 | 6.2200 | 6.2600 | 6.1500 | 6.2200 | 6.2200 | 2,136,900 |
| May 15, 2024 | 6.2100 | 6.3200 | 6.1300 | 6.1600 | 6.1600 | 2,617,100 |
| May 14, 2024 | 6.1000 | 6.2200 | 6.0700 | 6.0900 | 6.0900 | 2,989,600 |
| May 13, 2024 | 6.1500 | 6.2600 | 6.0300 | 6.0300 | 6.0300 | 2,809,700 |
| May 10, 2024 | 6.1600 | 6.1700 | 5.9800 | 6.0800 | 6.0800 | 2,777,700 |
| May 9, 2024 | 5.9100 | 6.1700 | 5.8400 | 6.1500 | 6.1500 | 4,652,800 |
Related Tickers
UEC Uranium Energy Corp.
5.58
-3.29%
DNN Denison Mines Corp.
1.5200
+0.66%
NXE NexGen Energy Ltd.
5.55
-0.89%
CCJ Cameco Corporation
49.24
-1.01%
LEU Centrus Energy Corp.
88.46
+22.01%
URG Ur-Energy Inc.
0.6940
-0.19%
EU enCore Energy Corp.
1.7000
+6.25%
UROY Uranium Royalty Corp.
1.9200
-0.52%
SRUUF Sprott Physical Uranium Trust Fund
15.81
-2.47%
PDN.AX Paladin Energy Ltd
6.37
-2.45%