Energy Fuels Inc (UUUU)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 25/11/2024 |
0 |
-1,13%
|
7,01
|
6,82
|
7,09
|
6,98
|
| 22/11/2024 |
2.682.091 |
-1,13%
|
7,01
|
6,82
|
7,09
|
6,98
|
| 21/11/2024 |
2.355.717 |
1,73%
|
7,01
|
6,875
|
7,13
|
7,06
|
| 20/11/2024 |
2.776.738 |
-4,01%
|
7,17
|
6,78
|
7,19
|
6,94
|
| 19/11/2024 |
2.162.599 |
-0,95%
|
6,98
|
7,1401
|
7,32
|
7,2205
|
| 18/11/2024 |
4.266.930 |
9,79%
|
6,98
|
6,92
|
7,34
|
7,29
|
| 15/11/2024 |
3.593.253 |
-1,05%
|
6,71
|
6,55
|
7,15
|
6,63
|
| 14/11/2024 |
2.127.572 |
5,02%
|
6,39
|
6,36
|
6,70
|
6,70
|
| 13/11/2024 |
2.082.228 |
-4,92%
|
6,74
|
6,34
|
6,8677
|
6,38
|
| 12/11/2024 |
2.248.911 |
4,52%
|
6,33
|
6,33
|
6,775
|
6,71
|
| 11/11/2024 |
2.271.306 |
1,74%
|
6,33
|
6,00
|
6,45
|
6,42
|
| 08/11/2024 |
1.663.253 |
-0,47%
|
6,125
|
6,12
|
6,528
|
6,3201
|
| 07/11/2024 |
1.897.904 |
5,12%
|
6,125
|
6,09
|
6,44
|
6,3595
|
| 06/11/2024 |
2.725.837 |
3,42%
|
5,63
|
5,725
|
6,17
|
6,05
|
| 05/11/2024 |
1.733.163 |
3,91%
|
5,63
|
5,59
|
5,87
|
5,85
|
| 04/11/2024 |
2.752.204 |
0,54%
|
5,49
|
5,33
|
5,67
|
5,63
|
| 01/11/2024 |
3.096.839 |
-7,15%
|
5,90
|
5,56
|
5,9655
|
5,5893
|
| 31/10/2024 |
2.007.597 |
-5,37%
|
6,36
|
5,93
|
6,3799
|
5,99
|
| 30/10/2024 |
922.650 |
-1,40%
|
6,35
|
6,301
|
6,495
|
6,33
|
| 29/10/2024 |
1.290.709 |
-1,08%
|
6,20
|
6,36
|
6,56
|
6,42
|
| 28/10/2024 |
1.989.353 |
5,19%
|
6,20
|
6,20
|
6,5356
|
6,49
|
| 25/10/2024 |
1.585.070 |
0,00%
|
6,225
|
6,11
|
6,3288
|
6,17
|
| 24/10/2024 |
2.021.716 |
-2,68%
|
6,845
|
6,07
|
6,42
|
6,1896
|
| 23/10/2024 |
2.256.726 |
-4,65%
|
6,845
|
6,27
|
6,70
|
6,36
|
| 22/10/2024 |
1.997.236 |
-3,89%
|
6,845
|
6,49
|
6,92
|
6,67
|
| 21/10/2024 |
3.356.252 |
1,17%
|
7,05
|
6,71
|
7,085
|
6,92
|
| 18/10/2024 |
3.197.566 |
2,86%
|
6,76
|
6,544
|
7,04
|
6,83
|
| 17/10/2024 |
4.866.225 |
0,61%
|
6,66
|
6,535
|
6,967
|
6,64
|
| 16/10/2024 |
6.299.925 |
15,73%
|
5,92
|
5,8621
|
6,7275
|
6,6195
|
| 15/10/2024 |
1.515.305 |
-0,35%
|
5,70
|
5,45
|
5,74
|
5,72
|
| 14/10/2024 |
1.216.438 |
3,80%
|
5,615
|
5,5321
|
5,74
|
5,74
|
| 11/10/2024 |
1.206.172 |
2,59%
|
5,425
|
5,34
|
5,5388
|
5,54
|
| 10/10/2024 |
1.329.201 |
0,19%
|
5,38
|
5,295
|
5,45
|
5,40
|
| 09/10/2024 |
1.296.556 |
-3,76%
|
5,32
|
5,33
|
5,53
|
5,38
|
| 08/10/2024 |
1.285.746 |
3,89%
|
5,32
|
5,26
|
5,62
|
5,61
|
| 07/10/2024 |
1.773.080 |
-4,76%
|
5,72
|
5,29
|
5,74
|
5,40
|
| 04/10/2024 |
1.674.219 |
1,07%
|
5,95
|
5,55
|
5,73
|
5,67
|
| 03/10/2024 |
2.016.448 |
-5,25%
|
5,95
|
5,59
|
5,97
|
5,59
|
| 02/10/2024 |
1.390.352 |
5,55%
|
5,53
|
5,59
|
5,92
|
5,90
|
| 01/10/2024 |
1.010.248 |
1,82%
|
5,53
|
5,49
|
5,72
|
5,59
|
| 30/09/2024 |
1.206.616 |
-1,08%
|
5,585
|
5,405
|
5,68
|
5,48
|
| 27/09/2024 |
847.910 |
-0,36%
|
5,54
|
5,455
|
5,66
|
5,54
|
| 26/09/2024 |
1.582.847 |
-0,89%
|
5,69
|
5,52
|
5,79
|
5,56
|
| 25/09/2024 |
1.577.865 |
2,75%
|
5,435
|
5,415
|
5,65
|
5,61
|
| 24/09/2024 |
1.532.009 |
1,68%
|
5,51
|
5,38
|
5,56
|
5,46
|
| 23/09/2024 |
2.941.934 |
1,51%
|
5,34
|
5,27
|
5,51
|
5,38
|
| 20/09/2024 |
2.981.968 |
7,09%
|
5,15
|
5,0513
|
5,35
|
5,3009
|
| 19/09/2024 |
1.512.327 |
5,98%
|
4,92
|
4,845
|
5,02
|
4,9598
|
| 18/09/2024 |
1.634.940 |
-1,06%
|
4,75
|
4,615
|
4,90
|
4,68
|
| 17/09/2024 |
1.245.686 |
1,29%
|
4,75
|
4,655
|
4,7909
|
4,73
|
| 16/09/2024 |
1.752.792 |
-1,06%
|
5,13
|
4,55
|
4,83
|
4,67
|
| 13/09/2024 |
2.606.710 |
-7,27%
|
5,13
|
4,74
|
5,145
|
4,72
|
| 12/09/2024 |
2.252.959 |
3,88%
|
4,93
|
4,925
|
5,14
|
5,09
|
| 11/09/2024 |
2.271.906 |
8,41%
|
4,51
|
4,47
|
4,94
|
4,90
|
| 10/09/2024 |
1.477.554 |
5,61%
|
4,29
|
3,95
|
4,55
|
4,52
|
| 09/09/2024 |
1.254.210 |
-0,47%
|
4,29
|
4,26
|
4,36
|
4,28
|
| 06/09/2024 |
1.189.432 |
-1,60%
|
4,37
|
4,21
|
4,435
|
4,30
|
| 05/09/2024 |
1.160.083 |
-0,46%
|
4,37
|
4,325
|
4,46
|
4,37
|
| 04/09/2024 |
1.204.571 |
-0,23%
|
4,37
|
4,335
|
4,4899
|
4,39
|
| 03/09/2024 |
2.122.095 |
-10,20%
|
4,81
|
4,33
|
4,83
|
4,40
|
| 02/09/2024 |
360.862 |
0,00%
|
4,79
|
4,76
|
4,90
|
4,90
|
| 30/08/2024 |
360.862 |
4,26%
|
4,79
|
4,76
|
4,90
|
4,90
|
| 29/08/2024 |
918.440 |
1,92%
|
4,82
|
4,6802
|
4,87
|
4,79
|
| 28/08/2024 |
989.185 |
-3,29%
|
4,82
|
4,69
|
4,86
|
4,70
|
| 27/08/2024 |
1.399.248 |
-0,21%
|
4,83
|
4,69
|
4,865
|
4,86
|
| 26/08/2024 |
1.489.590 |
-0,82%
|
4,96
|
4,875
|
5,09
|
4,87
|
| 23/08/2024 |
2.225.410 |
6,74%
|
4,80
|
4,77
|
5,09
|
4,91
|
| 22/08/2024 |
1.184.308 |
-4,94%
|
4,84
|
4,60
|
4,855
|
4,62
|
| 21/08/2024 |
1.165.365 |
2,97%
|
4,745
|
4,72
|
4,89
|
4,86
|
| 20/08/2024 |
1.179.724 |
0,64%
|
4,71
|
4,625
|
4,77
|
4,72
|
| 19/08/2024 |
1.292.310 |
1,30%
|
4,66
|
4,65
|
4,84
|
4,69
|
| 16/08/2024 |
834.332 |
-0,86%
|
4,61
|
4,58
|
4,67
|
4,63
|
| 15/08/2024 |
995.652 |
3,09%
|
4,61
|
4,58
|
4,815
|
4,67
|
| 14/08/2024 |
1.182.862 |
-0,22%
|
4,60
|
4,53
|
4,65
|
4,53
|
| 13/08/2024 |
1.031.391 |
-1,09%
|
4,60
|
4,50
|
4,62
|
4,54
|
| 12/08/2024 |
1.502.289 |
3,38%
|
4,51
|
4,49
|
4,70
|
4,59
|
| 09/08/2024 |
1.378.049 |
-2,42%
|
4,475
|
4,40
|
4,52
|
4,44
|
| 08/08/2024 |
1.315.855 |
2,25%
|
4,73
|
4,45
|
4,59
|
4,55
|
| 07/08/2024 |
2.174.405 |
-3,67%
|
4,79
|
4,4515
|
4,79
|
4,46
|
| 06/08/2024 |
1.379.697 |
-2,32%
|
4,79
|
4,625
|
4,82
|
4,63
|
| 05/08/2024 |
2.005.344 |
-2,25%
|
5,15
|
4,1944
|
4,76
|
4,7997
|
| 02/08/2024 |
2.317.656 |
-5,74%
|
5,15
|
4,86
|
5,155
|
4,93
|
| 01/08/2024 |
1.823.901 |
-8,08%
|
5,64
|
5,12
|
5,65
|
5,23
|
| 31/07/2024 |
1.253.156 |
2,15%
|
5,68
|
5,48
|
5,745
|
5,69
|
| 30/07/2024 |
824.149 |
1,27%
|
5,49
|
5,47
|
5,60
|
5,57
|
| 29/07/2024 |
917.695 |
-3,00%
|
5,71
|
5,415
|
5,70
|
5,50
|
| 26/07/2024 |
776.557 |
1,25%
|
5,67
|
5,52
|
5,71
|
5,67
|
| 25/07/2024 |
1.101.384 |
1,27%
|
5,49
|
5,375
|
5,63
|
5,60
|
| 24/07/2024 |
677.761 |
-3,31%
|
5,73
|
5,53
|
5,74
|
5,55
|
| 23/07/2024 |
1.007.045 |
0,53%
|
5,67
|
5,60
|
5,765
|
5,74
|
| 22/07/2024 |
959.270 |
1,60%
|
5,67
|
5,5912
|
5,73
|
5,71
|
| 19/07/2024 |
1.137.817 |
-2,26%
|
5,99
|
5,62
|
5,80
|
5,62
|
| 18/07/2024 |
1.154.501 |
-3,03%
|
5,99
|
5,715
|
6,025
|
5,7699
|
| 17/07/2024 |
1.950.243 |
-7,87%
|
6,41
|
5,95
|
6,41
|
5,9699
|
| 16/07/2024 |
1.300.227 |
0,63%
|
6,45
|
6,24
|
6,48
|
6,4501
|
| 15/07/2024 |
1.046.325 |
-3,17%
|
6,58
|
6,41
|
6,615
|
6,41
|
| 12/07/2024 |
248.018 |
2,00%
|
6,65
|
6,56
|
6,70
|
6,62
|
| 11/07/2024 |
1.100.458 |
2,47%
|
6,18
|
6,4644
|
6,68
|
6,65
|
| 10/07/2024 |
1.709.790 |
6,57%
|
6,18
|
6,14
|
6,595
|
6,49
|
| 09/07/2024 |
967.579 |
3,40%
|
5,88
|
5,8218
|
6,135
|
6,09
|
Por favor leia o