Energy Fuels Inc (UUUU)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 07/07/2026 |
4.501.800 |
-6,68%
|
13,77
|
12,58
|
13,77
|
12,85
|
| 06/07/2026 |
2.309.927 |
-0,22%
|
13,9262
|
13,705
|
14,30
|
13,77
|
| 02/07/2026 |
4.084.910 |
-3,13%
|
14,3783
|
13,58
|
14,995
|
13,81
|
| 01/07/2026 |
2.765.322 |
-1,97%
|
14,63
|
14,16
|
14,96
|
14,22
|
| 30/06/2026 |
2.367.465 |
-0,55%
|
14,51
|
14,09
|
14,555
|
14,50
|
| 29/06/2026 |
3.894.856 |
-0,21%
|
14,71
|
13,84
|
14,76
|
14,59
|
| 26/06/2026 |
3.289.281 |
-0,17%
|
14,2294
|
13,90
|
14,62
|
14,62
|
| 25/06/2026 |
3.569.507 |
-4,03%
|
15,17
|
14,41
|
15,42
|
14,42
|
| 24/06/2026 |
5.424.708 |
-2,91%
|
15,5644
|
14,53
|
15,5644
|
15,03
|
| 23/06/2026 |
11.204.212 |
-4,03%
|
15,64
|
15,31
|
16,49
|
15,47
|
| 18/06/2026 |
13.114.354 |
8,46%
|
17,89
|
16,12
|
18,04
|
16,12
|
| 17/06/2026 |
3.461.836 |
-0,08%
|
15,47
|
15,265
|
16,05
|
15,30
|
| 16/06/2026 |
3.393.739 |
-1,74%
|
15,5781
|
15,34
|
16,42
|
15,34
|
| 15/06/2026 |
3.491.190 |
3,86%
|
15,8152
|
15,585
|
16,51
|
15,64
|
| 12/06/2026 |
3.366.096 |
0,00%
|
15,3418
|
14,8212
|
15,41
|
15,04
|
| 11/06/2026 |
5.438.620 |
10,22%
|
14,0888
|
13,85
|
15,17
|
15,08
|
| 10/06/2026 |
3.853.865 |
-4,91%
|
14,19
|
13,57
|
14,43
|
13,69
|
| 09/06/2026 |
6.338.536 |
-5,59%
|
15,53
|
13,635
|
15,5933
|
14,37
|
| 08/06/2026 |
5.261.665 |
1,13%
|
15,65
|
15,00
|
15,7351
|
15,21
|
| 05/06/2026 |
11.447.688 |
-14,82%
|
17,3279
|
14,79
|
17,35
|
15,03
|
| 04/06/2026 |
3.790.156 |
-3,61%
|
17,93
|
17,2542
|
17,99
|
17,37
|
| 03/06/2026 |
4.861.289 |
-7,55%
|
19,3591
|
17,79
|
19,3591
|
18,00
|
| 02/06/2026 |
7.271.662 |
10,76%
|
17,82
|
17,52
|
19,75
|
19,54
|
| 01/06/2026 |
11.037.028 |
-3,29%
|
18,05
|
17,26
|
18,745
|
17,62
|
| 29/05/2026 |
3.118.010 |
-1,26%
|
18,34
|
17,54
|
18,36
|
18,22
|
| 28/05/2026 |
4.779.947 |
0,49%
|
18,03
|
17,52
|
18,845
|
18,44
|
| 27/05/2026 |
3.596.473 |
-0,27%
|
18,4558
|
17,83
|
18,615
|
18,35
|
| 26/05/2026 |
5.029.464 |
2,00%
|
18,45
|
18,385
|
19,14
|
18,40
|
| 22/05/2026 |
4.338.375 |
1,01%
|
18,3887
|
17,99
|
18,93
|
18,04
|
| 21/05/2026 |
4.607.247 |
6,44%
|
16,92
|
16,81
|
18,23
|
17,86
|
| 20/05/2026 |
5.956.575 |
3,71%
|
16,90
|
16,18
|
17,23
|
16,78
|
| 19/05/2026 |
5.558.437 |
-7,01%
|
17,34
|
16,03
|
17,44
|
16,18
|
| 18/05/2026 |
4.404.222 |
-5,49%
|
18,64
|
17,22
|
18,64
|
17,40
|
| 15/05/2026 |
3.910.766 |
-5,28%
|
18,9583
|
18,2701
|
18,9583
|
18,41
|
| 14/05/2026 |
4.095.273 |
-3,37%
|
20,15
|
18,92
|
20,22
|
19,50
|
| 13/05/2026 |
3.395.476 |
-3,48%
|
20,70
|
19,82
|
20,87
|
20,18
|
| 12/05/2026 |
5.284.557 |
-4,76%
|
21,7104
|
19,99
|
21,78
|
20,95
|
| 11/05/2026 |
7.386.952 |
4,21%
|
21,83
|
20,93
|
23,0198
|
22,04
|
| 08/05/2026 |
6.603.589 |
-8,39%
|
23,69
|
21,22
|
23,69
|
21,38
|
| 07/05/2026 |
10.400.869 |
-0,81%
|
23,215
|
23,12
|
25,79
|
23,35
|
| 06/05/2026 |
7.142.569 |
11,91%
|
21,52
|
21,10
|
23,695
|
23,52
|
| 05/05/2026 |
4.581.748 |
-2,68%
|
22,07
|
20,655
|
22,58
|
21,04
|
| 04/05/2026 |
5.885.445 |
-0,16%
|
21,65
|
21,285
|
22,76
|
21,62
|
| 01/05/2026 |
3.951.288 |
0,09%
|
21,61
|
20,77
|
21,78
|
21,66
|
| 30/04/2026 |
4.522.736 |
10,57%
|
19,91
|
19,91
|
21,72
|
21,64
|
| 29/04/2026 |
5.018.442 |
-4,81%
|
20,84
|
19,46
|
21,00
|
19,58
|
| 28/04/2026 |
4.143.152 |
-3,28%
|
20,74
|
20,05
|
21,30
|
20,59
|
| 27/04/2026 |
1.449.902 |
4,38%
|
20,37
|
20,2495
|
21,32
|
21,32
|
| 24/04/2026 |
5.691.911 |
-7,17%
|
22,16
|
20,1986
|
22,46
|
20,32
|
| 23/04/2026 |
6.234.110 |
-3,23%
|
22,72
|
20,84
|
23,125
|
21,91
|
| 22/04/2026 |
6.867.730 |
10,19%
|
20,95
|
20,91
|
22,63
|
22,63
|
| 21/04/2026 |
5.426.362 |
-4,70%
|
21,55
|
20,342
|
21,60
|
20,52
|
| 20/04/2026 |
5.210.221 |
4,98%
|
20,68
|
19,94
|
21,55
|
21,51
|
| 17/04/2026 |
6.524.293 |
-2,15%
|
21,61
|
20,31
|
21,93
|
20,49
|
| 16/04/2026 |
5.906.743 |
-0,45%
|
21,59
|
20,62
|
21,64
|
20,93
|
| 15/04/2026 |
7.417.022 |
7,47%
|
19,95
|
19,78
|
21,425
|
21,00
|
| 14/04/2026 |
6.291.371 |
0,93%
|
19,96
|
19,195
|
20,65
|
19,54
|
| 13/04/2026 |
5.657.424 |
5,16%
|
18,1964
|
17,565
|
19,415
|
19,36
|
| 10/04/2026 |
3.661.265 |
0,44%
|
18,5497
|
18,30
|
19,28
|
18,40
|
| 09/04/2026 |
2.889.943 |
-0,30%
|
18,1999
|
17,925
|
18,785
|
18,32
|
| 08/04/2026 |
5.263.617 |
5,39%
|
18,78
|
17,8555
|
19,48
|
18,38
|
| 07/04/2026 |
3.443.736 |
-2,19%
|
17,53
|
16,97
|
17,815
|
17,44
|
| 06/04/2026 |
3.857.158 |
0,45%
|
17,95
|
17,17
|
17,97
|
17,83
|
| 02/04/2026 |
4.361.554 |
-1,11%
|
17,25
|
16,93
|
18,28
|
17,75
|
| 01/04/2026 |
6.679.957 |
-1,64%
|
18,4037
|
17,85
|
19,7201
|
17,95
|
| 31/03/2026 |
5.580.847 |
11,18%
|
16,8503
|
16,8503
|
18,51
|
18,25
|
| 30/03/2026 |
4.435.904 |
-6,47%
|
17,89
|
16,22
|
17,89
|
16,46
|
| 27/03/2026 |
3.912.451 |
-0,45%
|
17,2706
|
17,25
|
18,30
|
17,61
|
| 26/03/2026 |
5.225.405 |
-5,79%
|
18,2998
|
17,316
|
18,3899
|
17,66
|
| 25/03/2026 |
5.938.747 |
3,33%
|
18,74
|
18,32
|
19,74
|
18,75
|
| 24/03/2026 |
4.427.364 |
1,52%
|
17,40
|
17,14
|
18,255
|
18,06
|
| 23/03/2026 |
5.142.374 |
6,45%
|
17,04
|
16,7416
|
17,965
|
17,79
|
| 20/03/2026 |
5.253.784 |
-6,14%
|
17,95
|
16,43
|
17,95
|
16,75
|
| 19/03/2026 |
6.183.841 |
-4,22%
|
17,7886
|
17,07
|
18,18
|
17,92
|
| 18/03/2026 |
5.422.852 |
-3,44%
|
19,02
|
18,27
|
19,185
|
18,71
|
| 17/03/2026 |
3.659.544 |
0,42%
|
19,17
|
18,79
|
19,895
|
19,32
|
| 16/03/2026 |
4.322.138 |
3,05%
|
19,01
|
18,61
|
19,65
|
19,24
|
| 13/03/2026 |
5.205.871 |
-5,80%
|
20,15
|
18,63
|
20,47
|
18,67
|
| 12/03/2026 |
4.728.085 |
-1,25%
|
19,96
|
19,07
|
20,40
|
19,82
|
| 11/03/2026 |
4.085.179 |
-1,18%
|
20,23
|
19,85
|
21,08
|
20,07
|
| 10/03/2026 |
5.201.426 |
2,21%
|
20,10
|
20,09
|
21,33
|
20,31
|
| 09/03/2026 |
5.028.960 |
4,36%
|
18,53
|
18,3603
|
20,09
|
19,87
|
| 06/03/2026 |
5.767.526 |
-6,35%
|
19,70
|
18,77
|
20,62
|
19,03
|
| 05/03/2026 |
7.671.962 |
-6,78%
|
21,56
|
19,625
|
21,56
|
20,32
|
| 04/03/2026 |
7.122.500 |
4,36%
|
21,50
|
20,51
|
22,54
|
21,81
|
| 03/03/2026 |
7.704.521 |
-10,66%
|
22,00
|
19,98
|
22,16
|
20,89
|
| 02/03/2026 |
8.129.581 |
9,29%
|
20,87
|
20,70
|
23,55
|
23,37
|
| 27/02/2026 |
5.709.283 |
-6,66%
|
21,63
|
21,18
|
22,87
|
21,32
|
| 26/02/2026 |
4.721.214 |
0,96%
|
22,6217
|
21,44
|
22,89
|
22,84
|
| 25/02/2026 |
5.700.763 |
-0,60%
|
23,08
|
22,50
|
23,61
|
22,60
|
| 24/02/2026 |
6.232.213 |
8,33%
|
21,10
|
20,31
|
22,8599
|
22,77
|
| 23/02/2026 |
4.512.220 |
-1,55%
|
21,12
|
19,99
|
21,25
|
21,02
|
| 20/02/2026 |
5.444.974 |
-2,64%
|
21,97
|
20,61
|
22,54
|
21,35
|
| 19/02/2026 |
5.241.844 |
2,95%
|
20,99
|
20,422
|
22,28
|
21,97
|
| 18/02/2026 |
4.388.731 |
3,74%
|
20,85
|
20,78
|
21,6572
|
21,34
|
| 17/02/2026 |
4.672.191 |
-0,72%
|
20,45
|
19,2328
|
20,71
|
20,57
|
| 13/02/2026 |
4.702.303 |
-2,68%
|
21,39
|
20,20
|
21,88
|
20,72
|
| 12/02/2026 |
6.621.724 |
-5,17%
|
23,2595
|
20,91
|
23,3444
|
21,30
|
| 11/02/2026 |
9.452.717 |
3,49%
|
22,88
|
21,0802
|
23,905
|
22,46
|
| 10/02/2026 |
6.344.307 |
-5,80%
|
23,0389
|
21,42
|
23,04
|
21,76
|
