Energy Fuels Inc (UUUU)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 09/02/2026 |
6 471 242 |
8,45%
|
21,28
|
20,835
|
23,27
|
23,10
|
| 06/02/2026 |
6 616 746 |
8,32%
|
20,57
|
19,70
|
21,30
|
21,30
|
| 05/02/2026 |
7 503 227 |
-8,40%
|
20,1693
|
19,45
|
21,35
|
19,59
|
| 04/02/2026 |
10 335 527 |
-12,48%
|
24,39
|
20,28
|
24,78
|
21,42
|
| 03/02/2026 |
11 999 813 |
16,75%
|
22,0892
|
22,06
|
24,72
|
24,53
|
| 02/02/2026 |
9 348 207 |
-6,37%
|
23,14
|
20,73
|
23,7399
|
21,01
|
| 30/01/2026 |
12 012 114 |
-9,97%
|
23,85
|
21,54
|
25,167
|
22,44
|
| 29/01/2026 |
15 774 908 |
-10,14%
|
26,59
|
23,02
|
26,62
|
24,88
|
| 28/01/2026 |
16 929 244 |
14,37%
|
24,7732
|
24,52
|
27,90
|
27,72
|
| 27/01/2026 |
8 855 079 |
3,64%
|
23,02
|
22,45
|
25,65
|
24,16
|
| 26/01/2026 |
14 875 255 |
-8,57%
|
26,74
|
22,51
|
26,96
|
23,33
|
| 23/01/2026 |
9 022 483 |
4,42%
|
24,65
|
23,93
|
26,065
|
25,50
|
| 22/01/2026 |
11 030 228 |
8,44%
|
22,30
|
22,2385
|
25,0909
|
24,42
|
| 21/01/2026 |
13 503 623 |
-4,25%
|
23,01
|
20,88
|
23,2416
|
22,52
|
| 20/01/2026 |
13 522 417 |
7,20%
|
21,5494
|
21,29
|
24,52
|
23,52
|
| 16/01/2026 |
8 810 591 |
4,88%
|
21,27
|
20,90
|
22,3474
|
21,94
|
| 15/01/2026 |
11 033 792 |
0,05%
|
21,15
|
20,5301
|
22,4746
|
20,92
|
| 14/01/2026 |
9 032 885 |
7,67%
|
19,36
|
18,92
|
21,37
|
20,91
|
| 13/01/2026 |
5 720 933 |
0,73%
|
19,5684
|
19,06
|
20,10
|
19,42
|
| 12/01/2026 |
6 740 654 |
6,06%
|
18,38
|
17,75
|
19,80
|
19,26
|
| 09/01/2026 |
8 611 719 |
-2,42%
|
19,33
|
17,96
|
19,96
|
18,16
|
| 08/01/2026 |
8 244 491 |
-1,90%
|
19,33
|
18,35
|
19,565
|
18,59
|
| 07/01/2026 |
8 033 208 |
3,60%
|
18,14
|
17,8142
|
19,04
|
18,95
|
| 06/01/2026 |
7 894 780 |
-0,70%
|
18,93
|
17,68
|
19,02
|
18,34
|
| 05/01/2026 |
10 640 427 |
10,73%
|
17,24
|
16,8307
|
18,535
|
18,47
|
| 02/01/2026 |
8 516 500 |
14,72%
|
14,71
|
14,66
|
17,0698
|
16,68
|
| 31/12/2025 |
3 685 659 |
1,90%
|
14,22
|
14,06
|
14,78
|
14,54
|
| 30/12/2025 |
5 394 320 |
-5,71%
|
15,16
|
14,14
|
15,25
|
14,485
|
| 29/12/2025 |
7 025 582 |
2,94%
|
14,98
|
14,66
|
16,00
|
15,07
|
| 26/12/2025 |
2 308 870 |
-3,05%
|
15,0683
|
14,5601
|
15,115
|
14,64
|
| 24/12/2025 |
1 821 093 |
-0,53%
|
15,29
|
14,69
|
15,32
|
15,10
|
| 23/12/2025 |
4 293 599 |
0,60%
|
14,9864
|
14,98
|
15,97
|
15,18
|
| 22/12/2025 |
4 430 585 |
0,13%
|
15,51
|
14,88
|
15,5693
|
15,09
|
| 19/12/2025 |
6 695 681 |
7,80%
|
14,16
|
14,16
|
15,62
|
15,07
|
| 18/12/2025 |
3 379 997 |
3,79%
|
13,83
|
13,54
|
14,16
|
13,98
|
| 17/12/2025 |
3 606 046 |
-4,33%
|
14,22
|
13,40
|
14,405
|
13,47
|
| 16/12/2025 |
3 348 863 |
0,43%
|
13,6064
|
13,36
|
14,325
|
14,08
|
| 15/12/2025 |
3 634 712 |
-3,78%
|
14,78
|
13,98
|
15,29
|
14,02
|
| 12/12/2025 |
6 098 668 |
-7,90%
|
15,85
|
14,20
|
16,02
|
14,57
|
| 11/12/2025 |
4 809 191 |
6,58%
|
14,6693
|
14,53
|
16,04
|
15,82
|
| 10/12/2025 |
5 610 661 |
-3,57%
|
15,2492
|
14,15
|
15,35
|
14,86
|
| 09/12/2025 |
3 120 906 |
-0,58%
|
15,2816
|
14,98
|
15,6565
|
15,40
|
| 08/12/2025 |
3 019 791 |
-0,77%
|
15,75
|
15,2622
|
15,915
|
15,49
|
| 05/12/2025 |
6 804 845 |
-4,47%
|
16,6584
|
15,13
|
16,6584
|
15,61
|
| 04/12/2025 |
8 661 697 |
8,08%
|
15,15
|
14,74
|
16,52
|
16,32
|
| 03/12/2025 |
4 157 877 |
0,33%
|
15,23
|
14,70
|
15,485
|
15,10
|
| 02/12/2025 |
3 972 810 |
7,04%
|
14,1798
|
14,14
|
15,075
|
15,05
|
| 01/12/2025 |
4 014 032 |
-2,60%
|
14,24
|
13,92
|
14,60
|
14,07
|
| 28/11/2025 |
2 537 225 |
0,90%
|
14,56
|
14,20
|
14,8299
|
14,40
|
| 26/11/2025 |
4 269 958 |
-0,92%
|
14,79
|
14,32
|
14,80
|
14,36
|
| 25/11/2025 |
6 149 692 |
3,79%
|
13,94
|
13,4468
|
14,59
|
14,50
|
| 24/11/2025 |
5 909 607 |
9,31%
|
12,9874
|
12,80
|
14,075
|
13,97
|
| 21/11/2025 |
8 213 030 |
-3,29%
|
12,8698
|
12,0805
|
12,95
|
12,78
|
| 20/11/2025 |
12 751 374 |
-14,72%
|
15,96
|
13,165
|
16,06
|
13,21
|
| 19/11/2025 |
8 051 929 |
2,79%
|
15,47
|
15,11
|
16,205
|
15,49
|
| 18/11/2025 |
5 161 900 |
0,50%
|
14,65
|
14,53
|
15,57
|
15,05
|
| 17/11/2025 |
4 349 470 |
-3,92%
|
15,45
|
14,77
|
15,78
|
14,96
|
| 14/11/2025 |
6 991 385 |
0,45%
|
14,26
|
14,16
|
16,43
|
15,55
|
| 13/11/2025 |
6 970 178 |
-2,15%
|
15,51
|
15,255
|
16,52
|
15,48
|
| 12/11/2025 |
4 771 908 |
0,89%
|
15,82
|
15,5842
|
16,3055
|
15,82
|
| 11/11/2025 |
4 764 271 |
-4,85%
|
16,16
|
15,32
|
16,18
|
15,68
|
| 10/11/2025 |
8 093 544 |
5,37%
|
16,3206
|
16,09
|
16,9169
|
16,49
|
| 07/11/2025 |
9 580 863 |
3,60%
|
14,30
|
14,08
|
15,72
|
15,65
|
| 06/11/2025 |
13 214 031 |
-7,03%
|
16,12
|
14,60
|
16,20
|
15,12
|
| 05/11/2025 |
11 559 047 |
-5,00%
|
16,92
|
15,645
|
16,99
|
16,21
|
| 04/11/2025 |
16 145 426 |
-4,27%
|
15,88
|
15,7714
|
18,20
|
17,01
|
| 03/11/2025 |
19 805 835 |
-14,19%
|
19,98
|
17,40
|
19,98
|
17,80
|
