Energy Fuels Inc (UUUU)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 21/10/2026 |
3 082 643 |
0,06%
|
8,48
|
8,14
|
8,48
|
8,20
|
| 20/10/2026 |
3 920 047 |
0,49%
|
7,99
|
7,82
|
8,47
|
8,21
|
| 19/10/2026 |
4 900 279 |
-3,66%
|
8,66
|
8,11
|
8,68
|
8,16
|
| 16/10/2026 |
5 283 780 |
-0,99%
|
8,5155
|
8,23
|
8,6872
|
8,47
|
| 15/10/2026 |
6 519 331 |
2,70%
|
8,14
|
7,805
|
8,57
|
8,57
|
| 14/10/2026 |
9 275 292 |
-10,09%
|
9,0315
|
8,26
|
9,07
|
8,34
|
| 13/10/2026 |
4 108 292 |
-3,99%
|
9,52
|
9,2485
|
9,56
|
9,27
|
| 12/10/2026 |
3 087 608 |
-3,01%
|
9,94
|
9,60
|
9,94
|
9,66
|
| 09/10/2026 |
3 009 967 |
0,20%
|
10,11
|
9,80
|
10,19
|
9,96
|
| 08/10/2026 |
5 275 256 |
-3,22%
|
10,11
|
9,7201
|
10,18
|
9,94
|
| 07/10/2026 |
7 838 816 |
-8,88%
|
10,8713
|
10,23
|
10,96
|
10,26
|
| 06/10/2026 |
4 956 367 |
3,84%
|
11,17
|
11,04
|
11,56
|
11,26
|
| 05/10/2026 |
3 771 416 |
0,56%
|
10,82
|
10,612
|
10,995
|
10,82
|
| 02/10/2026 |
3 678 818 |
0,19%
|
11,022
|
10,66
|
11,07
|
10,73
|
| 01/10/2026 |
3 295 209 |
-2,90%
|
11,03
|
10,645
|
11,05
|
10,71
|
| 30/09/2026 |
3 899 951 |
0,36%
|
11,14
|
10,9005
|
11,47
|
11,03
|
| 29/09/2026 |
2 758 807 |
-0,36%
|
11,286
|
10,85
|
11,30
|
10,99
|
| 28/09/2026 |
2 808 549 |
-2,82%
|
11,25
|
10,965
|
11,26
|
11,03
|
| 25/09/2026 |
2 733 045 |
0,57%
|
11,4494
|
11,22
|
11,5964
|
11,35
|
| 24/09/2026 |
3 850 648 |
-2,46%
|
11,52
|
11,185
|
11,52
|
11,32
|
| 23/09/2026 |
3 836 273 |
-4,45%
|
12,0186
|
11,58
|
12,07
|
11,60
|
| 22/09/2026 |
3 818 275 |
-1,22%
|
12,3692
|
11,91
|
12,3692
|
12,14
|
| 21/09/2026 |
4 099 542 |
5,09%
|
12,29
|
12,01
|
12,49
|
12,30
|
| 18/09/2026 |
3 863 081 |
-2,34%
|
12,27
|
11,60
|
12,29
|
11,70
|
| 17/09/2026 |
3 570 262 |
2,30%
|
12,10
|
11,865
|
12,335
|
11,98
|
| 16/09/2026 |
3 328 390 |
-0,97%
|
12,08
|
11,48
|
12,14
|
11,73
|
| 15/09/2026 |
4 670 466 |
-3,73%
|
12,36
|
11,71
|
12,435
|
11,86
|
| 14/09/2026 |
3 685 488 |
-4,63%
|
12,56
|
12,21
|
12,60
|
12,34
|
| 11/09/2026 |
3 538 333 |
-4,99%
|
13,76
|
12,93
|
13,80
|
12,95
|
| 10/09/2026 |
3 518 131 |
-6,32%
|
14,25
|
13,605
|
14,25
|
13,63
|
| 09/09/2026 |
2 624 817 |
-0,48%
|
14,63
|
14,29
|
14,94
|
14,55
|
| 08/09/2026 |
3 347 733 |
0,90%
|
14,60
|
14,34
|
15,14
|
14,62
|
| 04/09/2026 |
2 600 651 |
0,84%
|
14,56
|
14,352
|
14,93
|
14,47
|
| 03/09/2026 |
2 368 488 |
0,46%
|
14,68
|
14,015
|
14,72
|
14,35
|
| 02/09/2026 |
2 264 729 |
0,42%
|
14,23
|
14,04
|
14,705
|
14,29
|
| 01/09/2026 |
2 820 080 |
-3,56%
|
14,19
|
14,00
|
14,60
|
14,22
|
| 31/08/2026 |
2 364 480 |
0,47%
|
14,5252
|
14,35
|
14,79
|
14,75
|
| 28/08/2026 |
3 548 191 |
-6,73%
|
15,85
|
14,5314
|
15,88
|
14,67
|
| 27/08/2026 |
2 303 326 |
0,26%
|
15,65
|
15,49
|
15,92
|
15,74
|
| 26/08/2026 |
3 413 932 |
-1,85%
|
16,07
|
15,4701
|
16,50
|
15,70
|
| 25/08/2026 |
4 306 000 |
7,42%
|
15,1003
|
14,8605
|
16,20
|
15,97
|
| 24/08/2026 |
3 243 367 |
-1,75%
|
15,0107
|
14,75
|
15,43
|
14,88
|
| 21/08/2026 |
5 900 830 |
8,92%
|
14,55
|
14,51
|
15,55
|
15,14
|
| 20/08/2026 |
3 768 633 |
-6,30%
|
14,67
|
13,61
|
14,75
|
13,90
|
| 19/08/2026 |
3 263 379 |
5,54%
|
14,43
|
14,03
|
15,045
|
14,85
|
| 17/08/2026 |
2 871 384 |
-2,05%
|
15,25
|
14,09
|
15,25
|
14,09
|
| 14/08/2026 |
3 941 989 |
3,57%
|
14,81
|
14,70
|
15,367
|
15,10
|
| 13/08/2026 |
3 336 038 |
0,76%
|
14,55
|
14,31
|
14,90
|
14,58
|
| 12/08/2026 |
2 621 469 |
-2,00%
|
14,9643
|
14,425
|
15,15
|
14,47
|
| 11/08/2026 |
2 691 335 |
3,64%
|
14,12
|
14,0809
|
14,83
|
14,78
|
| 10/08/2026 |
3 392 568 |
1,28%
|
14,19
|
14,025
|
14,51
|
14,29
|
| 07/08/2026 |
6 690 503 |
9,46%
|
13,85
|
13,66
|
14,55
|
14,12
|
| 06/08/2026 |
3 890 962 |
3,64%
|
12,13
|
11,80
|
12,96
|
12,90
|
| 05/08/2026 |
4 854 531 |
-3,38%
|
13,30
|
12,375
|
13,32
|
12,44
|
| 04/08/2026 |
4 629 628 |
6,09%
|
12,5505
|
12,45
|
13,06
|
12,86
|
| 03/08/2026 |
2 984 945 |
6,21%
|
11,65
|
11,29
|
12,23
|
12,15
|
| 31/07/2026 |
2 678 589 |
-1,95%
|
11,09
|
11,32
|
11,63
|
11,44
|
| 30/07/2026 |
2 620 745 |
8,80%
|
11,0409
|
10,74
|
11,775
|
11,71
|
| 29/07/2026 |
3 680 905 |
-5,38%
|
11,20
|
10,692
|
11,43
|
10,74
|
| 28/07/2026 |
3 672 400 |
-2,95%
|
11,54
|
10,8001
|
11,625
|
11,33
|
| 27/07/2026 |
2 182 513 |
3,76%
|
11,5678
|
11,355
|
11,8899
|
11,71
|
| 24/07/2026 |
3 149 391 |
-5,95%
|
12,10
|
11,27
|
12,12
|
11,30
|
| 23/07/2026 |
2 527 995 |
-2,64%
|
12,1024
|
11,865
|
12,35
|
12,01
|
| 22/07/2026 |
3 225 703 |
-0,32%
|
12,40
|
12,27
|
12,72
|
12,31
|
| 21/07/2026 |
3 348 258 |
5,20%
|
11,95
|
11,91
|
12,41
|
12,35
|
| 20/07/2026 |
2 609 011 |
2,18%
|
11,4951
|
11,345
|
11,85
|
11,74
|
| 17/07/2026 |
4 924 348 |
-1,59%
|
11,42
|
11,20
|
11,84
|
11,49
|
| 16/07/2026 |
6 822 409 |
-7,85%
|
12,37
|
11,5101
|
12,50
|
11,67
|
| 15/07/2026 |
3 347 355 |
-4,23%
|
13,31
|
12,365
|
13,34
|
12,67
|
| 14/07/2026 |
2 264 280 |
1,30%
|
13,30
|
13,145
|
13,605
|
13,23
|
| 13/07/2026 |
3 263 579 |
-3,57%
|
13,55
|
12,90
|
13,55
|
13,05
|
| 10/07/2026 |
3 406 686 |
0,67%
|
13,95
|
13,465
|
14,2299
|
13,58
|
| 09/07/2026 |
3 003 335 |
2,28%
|
13,26
|
13,12
|
13,625
|
13,49
|
| 08/07/2026 |
2 891 555 |
2,02%
|
12,75
|
12,59
|
13,15
|
13,14
|
| 07/07/2026 |
4 501 800 |
-6,68%
|
13,77
|
12,58
|
13,77
|
12,86
|
| 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
|
