Energy Fuels Inc (UUUU)
Exportar para Excel
<< < 2 3 4 5 6 > >> |
19/05/2023 |
424.443 |
-0,99%
|
6,08
|
5,95
|
6,13
|
5,99
|
18/05/2023 |
420.646 |
-0,33%
|
6,10
|
5,91
|
6,10
|
6,05
|
17/05/2023 |
589.423 |
2,19%
|
5,92
|
5,8205
|
6,09
|
6,07
|
16/05/2023 |
706.654 |
-3,41%
|
6,15
|
5,8815
|
6,15
|
5,95
|
15/05/2023 |
534.034 |
1,65%
|
6,16
|
6,10
|
6,235
|
6,17
|
12/05/2023 |
525.268 |
1,85%
|
6,00
|
5,97
|
6,0952
|
6,07
|
11/05/2023 |
1.030.356 |
-8,03%
|
6,41
|
5,87
|
6,4707
|
5,96
|
10/05/2023 |
890.374 |
-0,94%
|
6,65
|
6,285
|
6,78
|
6,4882
|
09/05/2023 |
1.258.579 |
7,93%
|
5,97
|
5,94
|
6,56
|
6,53
|
08/05/2023 |
686.394 |
1,68%
|
5,93
|
5,93
|
6,12
|
6,06
|
05/05/2023 |
707.190 |
4,93%
|
5,69
|
5,69
|
5,96
|
5,96
|
04/05/2023 |
421.978 |
2,34%
|
5,50
|
5,485
|
5,67
|
5,68
|
03/05/2023 |
565.351 |
1,09%
|
5,42
|
5,44
|
5,69
|
5,55
|
02/05/2023 |
758.771 |
-1,44%
|
5,45
|
5,40
|
5,555
|
5,49
|
01/05/2023 |
975.529 |
-2,45%
|
5,65
|
5,51
|
5,77
|
5,57
|
28/04/2023 |
923.651 |
4,02%
|
5,40
|
5,38
|
5,71
|
5,69
|
27/04/2023 |
606.019 |
3,63%
|
5,26
|
5,21
|
5,47
|
5,42
|
26/04/2023 |
939.462 |
2,15%
|
5,10
|
5,08
|
5,38
|
5,22
|
25/04/2023 |
579.381 |
0,20%
|
5,02
|
5,02
|
5,1539
|
5,11
|
24/04/2023 |
511.298 |
0,79%
|
5,055
|
4,99
|
5,12
|
5,10
|
21/04/2023 |
510.018 |
-1,55%
|
5,18
|
4,985
|
5,18
|
5,07
|
20/04/2023 |
417.047 |
-0,77%
|
5,08
|
5,09
|
5,20
|
5,15
|
19/04/2023 |
417.072 |
-0,77%
|
5,13
|
5,06
|
5,20
|
5,17
|
18/04/2023 |
391.569 |
-1,32%
|
5,39
|
5,13
|
5,39
|
5,23
|
17/04/2023 |
451.489 |
-1,49%
|
5,44
|
5,21
|
5,44
|
5,30
|
14/04/2023 |
354.062 |
-2,01%
|
5,52
|
5,26
|
5,52
|
5,36
|
13/04/2023 |
785.700 |
4,78%
|
5,36
|
5,29
|
5,55
|
5,48
|
12/04/2023 |
612.466 |
-2,06%
|
5,39
|
5,23
|
5,425
|
5,23
|
11/04/2023 |
431.154 |
1,72%
|
5,29
|
5,22
|
5,41
|
5,33
|
10/04/2023 |
527.799 |
2,34%
|
5,02
|
5,02
|
5,25
|
5,24
|
06/04/2023 |
656.118 |
-0,97%
|
5,11
|
5,01
|
5,17
|
5,11
|
05/04/2023 |
718.298 |
-3,91%
|
5,33
|
5,11
|
5,3501
|
5,16
|
04/04/2023 |
695.583 |
-1,29%
|
5,44
|
5,22
|
5,44
|
5,37
|
03/04/2023 |
894.081 |
-2,51%
|
5,64
|
5,43
|
5,7427
|
5,44
|
31/03/2023 |
729.619 |
0,36%
|
5,53
|
5,4316
|
5,595
|
5,57
|
30/03/2023 |
426.340 |
1,66%
|
5,44
|
5,4201
|
5,54
|
5,5101
|
29/03/2023 |
761.775 |
3,84%
|
5,37
|
5,23
|
5,43
|
5,41
|
28/03/2023 |
679.788 |
1,75%
|
5,19
|
5,118
|
5,28
|
5,22
|
27/03/2023 |
726.028 |
3,43%
|
5,01
|
4,95
|
5,19
|
5,13
|
24/03/2023 |
1.082.307 |
-2,16%
|
5,00
|
4,89
|
5,02
|
4,99
|
23/03/2023 |
1.393.244 |
-1,54%
|
5,26
|
5,02
|
5,38
|
5,11
|
22/03/2023 |
768.891 |
-4,42%
|
5,43
|
5,19
|
5,47
|
5,19
|
21/03/2023 |
727.248 |
0,74%
|
5,48
|
5,30
|
5,50
|
5,43
|
20/03/2023 |
694.892 |
-0,19%
|
5,47
|
5,35
|
5,48
|
5,40
|
17/03/2023 |
765.192 |
2,08%
|
5,26
|
5,205
|
5,43
|
5,41
|
16/03/2023 |
863.374 |
0,76%
|
5,12
|
4,85
|
5,365
|
5,30
|
15/03/2023 |
1.227.856 |
-4,36%
|
5,33
|
5,0615
|
5,37
|
5,26
|
14/03/2023 |
920.753 |
-1,43%
|
5,74
|
5,43
|
5,76
|
5,51
|
13/03/2023 |
1.192.842 |
1,27%
|
5,74
|
5,23
|
5,74
|
5,59
|
10/03/2023 |
1.243.190 |
-4,50%
|
5,74
|
5,44
|
5,82
|
5,52
|
09/03/2023 |
2.366.272 |
-6,02%
|
6,19
|
5,685
|
6,195
|
5,78
|
08/03/2023 |
692.932 |
0,66%
|
6,40
|
6,04
|
6,19
|
6,14
|
07/03/2023 |
691.664 |
-5,43%
|
6,40
|
6,08
|
6,42
|
6,10
|
06/03/2023 |
581.708 |
-3,45%
|
6,64
|
6,405
|
6,65
|
6,44
|
03/03/2023 |
566.678 |
2,62%
|
6,52
|
6,52
|
6,73
|
6,67
|
02/03/2023 |
1.452.240 |
-4,69%
|
6,75
|
6,40
|
6,76
|
6,50
|
01/03/2023 |
476.466 |
1,64%
|
6,70
|
6,70
|
6,895
|
6,82
|
28/02/2023 |
398.098 |
-0,67%
|
6,90
|
6,64
|
6,96
|
6,725
|
27/02/2023 |
527.965 |
2,74%
|
6,54
|
6,52
|
6,8482
|
6,74
|
24/02/2023 |
433.335 |
-1,06%
|
6,53
|
6,45
|
6,665
|
6,55
|
23/02/2023 |
645.684 |
1,85%
|
6,63
|
6,4425
|
6,675
|
6,62
|
22/02/2023 |
560.936 |
-0,92%
|
6,55
|
6,40
|
6,6357
|
6,50
|
21/02/2023 |
648.622 |
-7,08%
|
7,23
|
6,56
|
7,00
|
6,56
|
20/02/2023 |
427.467 |
-1,67%
|
7,23
|
7,035
|
7,23
|
7,07
|
17/02/2023 |
427.467 |
-1,67%
|
7,23
|
7,035
|
7,23
|
7,07
|
16/02/2023 |
458.678 |
-3,35%
|
7,36
|
7,195
|
7,48
|
7,21
|
15/02/2023 |
392.999 |
0,68%
|
7,34
|
7,26
|
7,47
|
7,44
|
14/02/2023 |
553.660 |
3,21%
|
7,07
|
6,97
|
7,435
|
7,40
|
13/02/2023 |
660.606 |
-2,70%
|
7,39
|
7,175
|
7,40
|
7,20
|
10/02/2023 |
565.885 |
0,68%
|
7,35
|
7,2524
|
7,465
|
7,41
|
09/02/2023 |
1.001.866 |
3,38%
|
7,34
|
7,19
|
7,66
|
7,35
|
08/02/2023 |
635.605 |
-2,59%
|
7,31
|
7,105
|
7,3757
|
7,14
|
07/02/2023 |
1.015.752 |
2,37%
|
7,155
|
7,07
|
7,33
|
7,33
|
06/02/2023 |
850.180 |
-3,38%
|
7,25
|
7,0611
|
7,33
|
7,15
|
03/02/2023 |
729.465 |
-3,39%
|
7,56
|
7,37
|
7,72
|
7,42
|
02/02/2023 |
1.002.624 |
1,46%
|
7,64
|
7,41
|
7,89
|
7,65
|
01/02/2023 |
1.134.732 |
2,17%
|
7,40
|
7,12
|
7,72
|
7,53
|
31/01/2023 |
824.529 |
-1,47%
|
7,47
|
7,1905
|
7,552
|
7,37
|
30/01/2023 |
927.157 |
-0,80%
|
7,42
|
7,37
|
7,80
|
7,48
|
27/01/2023 |
898.046 |
2,04%
|
7,32
|
7,29
|
7,64
|
7,52
|
26/01/2023 |
803.288 |
-0,27%
|
7,44
|
7,16
|
7,53
|
7,34
|
25/01/2023 |
1.110.519 |
3,66%
|
6,86
|
6,805
|
7,365
|
7,36
|
24/01/2023 |
393.144 |
-0,14%
|
7,06
|
7,01
|
7,15
|
7,10
|
23/01/2023 |
583.766 |
1,72%
|
6,975
|
6,915
|
7,12
|
7,09
|
20/01/2023 |
883.092 |
6,76%
|
6,52
|
6,47
|
6,98
|
6,95
|
19/01/2023 |
438.664 |
0,00%
|
6,40
|
6,36
|
6,60
|
6,51
|
18/01/2023 |
728.858 |
-3,98%
|
6,88
|
6,50
|
6,887
|
6,51
|
17/01/2023 |
518.045 |
-3,00%
|
6,965
|
6,695
|
7,02
|
6,78
|
16/01/2023 |
704.650 |
2,05%
|
6,76
|
6,68
|
6,985
|
6,98
|
13/01/2023 |
704.650 |
2,05%
|
6,76
|
6,68
|
6,985
|
6,98
|
12/01/2023 |
470.217 |
0,44%
|
6,93
|
6,635
|
6,94
|
6,85
|
11/01/2023 |
485.555 |
0,59%
|
6,89
|
6,71
|
6,94
|
6,86
|
10/01/2023 |
694.479 |
3,18%
|
6,65
|
6,49
|
6,82
|
6,82
|
09/01/2023 |
1.123.889 |
3,28%
|
6,47
|
6,43
|
6,85
|
6,61
|
06/01/2023 |
748.178 |
6,14%
|
6,04
|
6,02
|
6,42
|
6,40
|
05/01/2023 |
573.365 |
-0,17%
|
5,96
|
5,86
|
6,07
|
6,03
|
04/01/2023 |
561.471 |
-1,47%
|
6,16
|
5,9532
|
6,18
|
6,05
|
03/01/2023 |
855.572 |
-1,13%
|
6,23
|
6,105
|
6,37
|
6,14
|
02/01/2023 |
562.354 |
0,97%
|
6,06
|
6,05
|
6,23
|
6,28
|
30/12/2022 |
562.354 |
0,97%
|
6,06
|
6,05
|
6,23
|
6,28
|