Energy Fuels Inc (UUUU)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 16/09/2025 |
7.716.656 |
-2,71%
|
14,31
|
13,19
|
14,43
|
13,41
|
| 15/09/2025 |
11.306.251 |
15,38%
|
12,03
|
11,8624
|
14,12
|
13,82
|
| 12/09/2025 |
4.772.770 |
-4,55%
|
12,47
|
11,82
|
12,56
|
11,93
|
| 11/09/2025 |
4.342.019 |
-0,75%
|
12,67
|
12,322
|
12,87
|
12,53
|
| 10/09/2025 |
7.250.186 |
-3,48%
|
13,1901
|
12,52
|
13,25
|
12,63
|
| 09/09/2025 |
15.374.764 |
10,04%
|
12,54
|
11,97
|
13,46
|
13,08
|
| 08/09/2025 |
5.703.176 |
3,16%
|
11,6696
|
11,25
|
11,958
|
11,90
|
| 05/09/2025 |
4.581.960 |
2,94%
|
11,41
|
10,94
|
11,57
|
11,56
|
| 04/09/2025 |
3.583.447 |
-1,67%
|
11,41
|
10,965
|
11,579
|
11,23
|
| 03/09/2025 |
4.705.800 |
0,70%
|
11,4706
|
11,12
|
11,60
|
11,44
|
| 02/09/2025 |
5.263.906 |
-1,73%
|
11,05
|
10,65
|
11,37
|
11,36
|
| 29/08/2025 |
8.383.867 |
-1,03%
|
12,17
|
11,30
|
12,48
|
11,56
|
| 28/08/2025 |
6.596.724 |
2,72%
|
11,76
|
11,29
|
12,09
|
11,68
|
| 27/08/2025 |
9.830.300 |
-7,31%
|
12,3102
|
11,26
|
12,3236
|
11,40
|
| 26/08/2025 |
22.005.619 |
12,49%
|
11,58
|
11,42
|
13,34
|
12,31
|
| 25/08/2025 |
10.312.650 |
3,31%
|
10,67
|
10,53
|
11,1889
|
10,93
|
| 22/08/2025 |
11.907.833 |
12,71%
|
9,6791
|
9,471
|
10,70
|
10,58
|
| 21/08/2025 |
8.176.815 |
10,31%
|
8,57
|
8,57
|
9,41
|
9,40
|
| 20/08/2025 |
5.210.656 |
0,59%
|
8,42
|
8,23
|
8,615
|
8,53
|
| 19/08/2025 |
19.024.223 |
-17,88%
|
10,33
|
8,16
|
10,48
|
8,47
|
| 18/08/2025 |
6.077.488 |
5,31%
|
9,79
|
9,482
|
10,33
|
10,32
|
| 15/08/2025 |
3.997.785 |
0,00%
|
9,88
|
9,365
|
9,90
|
9,79
|
| 14/08/2025 |
5.985.685 |
2,94%
|
9,42
|
9,38
|
10,09
|
9,79
|
| 13/08/2025 |
6.006.242 |
-0,94%
|
9,90
|
9,185
|
10,15
|
9,51
|
| 12/08/2025 |
4.012.617 |
-0,20%
|
9,6801
|
9,49
|
9,86
|
9,59
|
| 11/08/2025 |
4.733.100 |
0,63%
|
9,52
|
9,18
|
10,035
|
9,61
|
| 08/08/2025 |
8.272.203 |
-0,52%
|
9,6797
|
9,5433
|
10,74
|
9,55
|
| 07/08/2025 |
5.752.379 |
-0,83%
|
9,44
|
9,03
|
9,96
|
9,60
|
| 06/08/2025 |
6.064.272 |
-2,22%
|
10,0299
|
9,6101
|
10,1799
|
9,68
|
| 05/08/2025 |
5.761.777 |
2,06%
|
9,81
|
9,5507
|
10,0153
|
9,92
|
| 04/08/2025 |
4.598.165 |
10,00%
|
9,06
|
8,80
|
9,757
|
9,72
|
| 01/08/2025 |
7.681.908 |
-2,64%
|
8,72
|
8,225
|
8,91
|
8,85
|
| 31/07/2025 |
7.548.720 |
-0,38%
|
9,01
|
8,67
|
9,3653
|
9,09
|
| 30/07/2025 |
5.293.682 |
-4,01%
|
9,25
|
8,9502
|
9,4853
|
9,11
|
| 29/07/2025 |
6.130.975 |
-5,58%
|
10,21
|
9,28
|
10,41
|
9,47
|
| 28/07/2025 |
7.328.134 |
0,30%
|
10,34
|
9,875
|
10,41
|
10,04
|
| 25/07/2025 |
5.824.640 |
0,50%
|
9,38
|
9,3512
|
10,0449
|
10,01
|
| 24/07/2025 |
6.570.817 |
5,06%
|
9,22
|
9,135
|
10,025
|
9,96
|
| 23/07/2025 |
5.677.430 |
3,04%
|
8,80
|
8,6201
|
9,62
|
9,48
|
| 22/07/2025 |
6.242.611 |
-0,11%
|
9,43
|
8,6201
|
9,4784
|
9,20
|
| 21/07/2025 |
7.307.379 |
-1,60%
|
9,56
|
8,93
|
9,56
|
9,21
|
| 18/07/2025 |
11.025.761 |
2,07%
|
8,19
|
8,15
|
9,52
|
9,36
|
| 17/07/2025 |
16.606.474 |
11,17%
|
7,80
|
7,56
|
9,37
|
9,16
|
| 16/07/2025 |
12.507.994 |
5,80%
|
7,05
|
6,87
|
8,285
|
8,24
|
| 15/07/2025 |
13.080.476 |
10,70%
|
6,60
|
6,43
|
7,795
|
7,76
|
| 14/07/2025 |
8.121.471 |
6,06%
|
6,5801
|
6,43
|
7,02
|
7,01
|
| 11/07/2025 |
7.783.222 |
1,52%
|
6,01
|
6,005
|
6,70
|
6,60
|
| 10/07/2025 |
15.677.370 |
16,46%
|
5,83
|
5,57
|
6,70
|
6,51
|
| 09/07/2025 |
3.441.234 |
-4,12%
|
5,85
|
5,57
|
6,17
|
5,59
|
| 08/07/2025 |
3.943.396 |
-5,20%
|
6,00
|
5,78
|
6,17
|
5,83
|
| 07/07/2025 |
4.726.806 |
-0,16%
|
6,0901
|
5,80
|
6,17
|
6,16
|
| 04/07/2025 |
3.256.739 |
-2,64%
|
6,095
|
6,0533
|
6,25
|
6,17
|
| 03/07/2025 |
3.234.445 |
-2,72%
|
5,82
|
5,76
|
6,38
|
6,175
|
| 02/07/2025 |
8.891.524 |
9,04%
|
5,82
|
5,59
|
6,38
|
6,26
|
| 01/07/2025 |
3.291.193 |
0,00%
|
5,515
|
5,45
|
5,82
|
5,75
|
| 30/06/2025 |
4.854.732 |
3,60%
|
5,58
|
5,45
|
5,80
|
5,75
|
| 27/06/2025 |
5.624.427 |
-6,19%
|
5,63
|
5,45
|
5,99
|
5,55
|
| 26/06/2025 |
6.699.186 |
5,17%
|
5,70
|
5,53
|
5,98
|
5,90
|
| 25/06/2025 |
4.151.714 |
-0,71%
|
5,45
|
5,41
|
5,815
|
5,61
|
| 24/06/2025 |
4.942.329 |
3,10%
|
5,40
|
5,34
|
5,74
|
5,65
|
| 23/06/2025 |
4.968.268 |
1,30%
|
5,40
|
5,34
|
5,60
|
5,48
|
| 20/06/2025 |
6.325.166 |
-5,89%
|
5,8325
|
5,39
|
6,0789
|
5,41
|
| 18/06/2025 |
5.971.483 |
-1,87%
|
5,81
|
5,65
|
6,0789
|
5,77
|
| 17/06/2025 |
5.760.917 |
1,38%
|
5,84
|
5,65
|
6,24
|
5,88
|
| 16/06/2025 |
11.156.432 |
3,20%
|
5,96
|
5,69
|
6,24
|
5,80
|
| 13/06/2025 |
9.114.620 |
4,66%
|
5,38
|
5,24
|
5,89
|
5,62
|
| 12/06/2025 |
6.841.247 |
-0,37%
|
5,36
|
5,29
|
5,67
|
5,37
|
| 11/06/2025 |
7.927.046 |
0,93%
|
5,65
|
5,30
|
5,70
|
5,41
|
| 10/06/2025 |
5.752.341 |
-5,13%
|
5,53
|
5,30
|
5,90
|
5,36
|
| 09/06/2025 |
7.106.729 |
3,29%
|
5,63
|
5,53
|
5,90
|
5,65
|
| 06/06/2025 |
6.004.274 |
-1,99%
|
5,73
|
5,28
|
5,7596
|
5,47
|
| 05/06/2025 |
5.652.181 |
-2,10%
|
5,58
|
5,26
|
5,82
|
5,58
|
| 04/06/2025 |
7.571.338 |
2,51%
|
5,25
|
5,14
|
5,82
|
5,72
|
| 03/06/2025 |
11.177.114 |
14,58%
|
5,27
|
4,82
|
5,74
|
5,58
|
| 02/06/2025 |
3.325.459 |
-0,41%
|
5,00
|
4,82
|
5,00
|
4,87
|
| 30/05/2025 |
4.764.175 |
-2,58%
|
5,28
|
4,85
|
5,32
|
4,89
|
| 29/05/2025 |
6.102.334 |
-4,90%
|
5,40
|
5,00
|
5,5482
|
5,03
|
| 28/05/2025 |
5.556.784 |
-2,75%
|
5,53
|
5,29
|
5,5995
|
5,32
|
| 27/05/2025 |
9.155.650 |
1,08%
|
5,6197
|
5,35
|
5,62
|
5,45
|
| 23/05/2025 |
17.858.925 |
20,00%
|
4,42
|
4,36
|
5,4399
|
5,40
|
| 22/05/2025 |
3.816.944 |
0,45%
|
4,405
|
4,36
|
4,6282
|
4,50
|
| 21/05/2025 |
3.971.842 |
1,82%
|
4,33
|
4,24
|
4,6282
|
4,48
|
| 20/05/2025 |
2.694.610 |
1,15%
|
4,30
|
4,20
|
4,41
|
4,40
|
| 19/05/2025 |
2.248.363 |
-0,46%
|
4,30
|
4,20
|
4,36
|
4,35
|
| 16/05/2025 |
5.237.714 |
-2,02%
|
4,485
|
4,31
|
4,53
|
4,37
|
| 15/05/2025 |
3.533.313 |
-1,97%
|
4,52
|
4,41
|
4,6499
|
4,46
|
| 14/05/2025 |
5.804.590 |
1,11%
|
4,69
|
4,4601
|
4,70
|
4,57
|
| 13/05/2025 |
3.759.267 |
-2,58%
|
4,85
|
4,52
|
4,90
|
4,52
|
| 12/05/2025 |
3.634.249 |
-1,89%
|
4,86
|
4,6434
|
4,90
|
4,66
|
| 09/05/2025 |
7.249.963 |
-0,42%
|
4,80
|
4,60
|
4,90
|
4,76
|
| 08/05/2025 |
5.377.032 |
0,21%
|
4,58
|
4,53
|
4,90
|
4,76
|
| 07/05/2025 |
6.529.068 |
3,69%
|
4,48
|
4,35
|
4,83
|
4,75
|
| 06/05/2025 |
6.980.450 |
1,77%
|
4,5001
|
4,3501
|
4,65
|
4,61
|
| 05/05/2025 |
3.937.883 |
-2,16%
|
4,60
|
4,37
|
4,65
|
4,53
|
| 02/05/2025 |
5.897.985 |
1,98%
|
4,575
|
4,43
|
4,85
|
4,63
|
| 01/05/2025 |
5.182.775 |
0,66%
|
4,355
|
4,26
|
4,76
|
4,55
|
| 30/04/2025 |
3.919.604 |
1,80%
|
4,59
|
4,26
|
4,62
|
4,52
|
| 29/04/2025 |
2.723.111 |
-3,47%
|
4,51
|
4,41
|
4,63
|
4,45
|
| 28/04/2025 |
3.795.146 |
2,22%
|
4,55
|
4,41
|
4,63
|
4,61
|
| 25/04/2025 |
4.511.050 |
-6,24%
|
4,52
|
4,50
|
4,83
|
4,51
|
