Energy Fuels Inc (UUUU)
Exportar para Excel
<< < 2 3 4 5 6 > |
29/12/2022 |
470.934 |
2,99%
|
6,07
|
6,05
|
6,275
|
6,20
|
28/12/2022 |
896.935 |
-3,83%
|
6,19
|
5,97
|
6,185
|
6,02
|
27/12/2022 |
656.233 |
1,46%
|
6,16
|
6,1054
|
6,32
|
6,26
|
23/12/2022 |
281.811 |
0,90%
|
6,10
|
6,01
|
6,18
|
6,145
|
22/12/2022 |
709.273 |
-2,40%
|
6,12
|
5,91
|
6,215
|
6,09
|
21/12/2022 |
595.826 |
5,94%
|
5,99
|
5,935
|
6,24
|
6,24
|
20/12/2022 |
791.086 |
2,42%
|
5,83
|
5,78
|
6,0701
|
5,93
|
19/12/2022 |
934.625 |
-2,86%
|
5,96
|
5,77
|
5,99
|
5,78
|
16/12/2022 |
965.393 |
3,12%
|
5,71
|
5,65
|
6,035
|
5,95
|
15/12/2022 |
949.275 |
-3,02%
|
5,85
|
5,76
|
5,905
|
5,78
|
14/12/2022 |
856.290 |
-1,96%
|
6,11
|
5,88
|
6,13
|
5,99
|
13/12/2022 |
732.908 |
-0,49%
|
6,45
|
6,05
|
6,45
|
6,11
|
12/12/2022 |
824.762 |
4,24%
|
5,93
|
5,92
|
6,1496
|
6,14
|
09/12/2022 |
658.929 |
-3,13%
|
6,07
|
5,87
|
6,15
|
5,89
|
08/12/2022 |
858.272 |
3,05%
|
6,04
|
6,00
|
6,195
|
6,08
|
07/12/2022 |
798.924 |
-0,34%
|
5,93
|
5,87
|
6,07
|
5,90
|
06/12/2022 |
3.685.637 |
-4,36%
|
6,20
|
5,8814
|
6,24
|
5,92
|
05/12/2022 |
4.161.742 |
-8,12%
|
6,64
|
6,19
|
6,83
|
6,22
|
02/12/2022 |
1.646.849 |
0,30%
|
6,64
|
6,56
|
6,83
|
6,77
|
01/12/2022 |
1.758.957 |
-1,25%
|
6,585
|
6,6999
|
7,02
|
6,745
|
30/11/2022 |
4.158.644 |
7,12%
|
6,585
|
6,55
|
6,9461
|
6,92
|
29/11/2022 |
2.226.782 |
1,74%
|
6,855
|
6,3504
|
6,5299
|
6,45
|
28/11/2022 |
2.985.664 |
-6,98%
|
6,855
|
6,3101
|
6,72
|
6,33
|
25/11/2022 |
781.300 |
0,59%
|
6,855
|
6,76
|
6,89
|
6,825
|
24/11/2022 |
1.917.116 |
0,59%
|
6,75
|
6,71
|
6,905
|
6,88
|
23/11/2022 |
1.917.116 |
0,59%
|
6,75
|
6,71
|
6,905
|
6,88
|
22/11/2022 |
2.712.745 |
-0,15%
|
7,06
|
6,74
|
6,88
|
6,84
|
21/11/2022 |
3.616.969 |
-3,85%
|
7,06
|
6,585
|
6,9161
|
6,75
|
18/11/2022 |
2.560.233 |
0,14%
|
7,06
|
6,92
|
7,165
|
7,00
|
17/11/2022 |
2.928.377 |
-0,57%
|
7,73
|
6,77
|
7,04
|
6,99
|
16/11/2022 |
3.809.463 |
-6,61%
|
7,73
|
6,925
|
7,38
|
6,995
|
15/11/2022 |
4.328.685 |
-1,06%
|
7,73
|
7,41
|
7,73
|
7,44
|
14/11/2022 |
1.045.618 |
-0,66%
|
7,73
|
7,37
|
7,76
|
7,54
|
11/11/2022 |
1.555.954 |
3,50%
|
7,46
|
7,41
|
7,97
|
7,70
|
10/11/2022 |
1.020.316 |
5,74%
|
7,40
|
7,19
|
7,415
|
7,37
|
09/11/2022 |
1.396.073 |
-8,37%
|
7,40
|
6,9101
|
7,48
|
6,955
|
08/11/2022 |
1.409.990 |
3,75%
|
7,17
|
7,04
|
7,67
|
7,48
|
07/11/2022 |
896.052 |
3,90%
|
6,95
|
6,645
|
7,26
|
7,19
|
04/11/2022 |
789.707 |
2,84%
|
6,93
|
6,6301
|
7,05
|
6,89
|
03/11/2022 |
892.195 |
1,52%
|
6,93
|
6,46
|
7,10
|
6,70
|
02/11/2022 |
1.151.964 |
-5,26%
|
6,93
|
6,64
|
7,19
|
6,66
|
01/11/2022 |
592.966 |
-0,28%
|
7,23
|
7,00
|
7,43
|
7,01
|
31/10/2022 |
533.560 |
1,40%
|
7,23
|
7,12
|
7,4202
|
7,23
|
28/10/2022 |
551.283 |
0,34%
|
7,14
|
6,9715
|
7,315
|
7,315
|
27/10/2022 |
740.031 |
-4,90%
|
7,31
|
7,16
|
7,59
|
7,18
|
26/10/2022 |
1.032.247 |
4,92%
|
7,31
|
7,28
|
7,55
|
7,46
|
25/10/2022 |
917.573 |
4,45%
|
7,00
|
6,9091
|
7,33
|
7,27
|
24/10/2022 |
752.188 |
-1,00%
|
7,00
|
6,713
|
7,03
|
6,96
|
21/10/2022 |
998.750 |
3,39%
|
6,715
|
6,655
|
7,04
|
7,01
|
20/10/2022 |
861.003 |
-0,37%
|
6,64
|
6,635
|
7,01
|
6,725
|
19/10/2022 |
478.926 |
-1,34%
|
6,68
|
6,47
|
6,73
|
6,61
|
18/10/2022 |
970.294 |
-0,22%
|
6,72
|
6,60
|
6,87
|
6,705
|
17/10/2022 |
1.130.962 |
9,08%
|
6,18
|
6,198
|
6,70
|
6,61
|
14/10/2022 |
809.366 |
-6,17%
|
6,12
|
6,04
|
6,60
|
6,0615
|
13/10/2022 |
1.102.747 |
6,07%
|
6,12
|
5,86
|
6,4675
|
6,47
|
12/10/2022 |
1.125.507 |
-1,44%
|
6,12
|
5,85
|
6,29
|
6,15
|
11/10/2022 |
885.399 |
1,13%
|
6,12
|
6,00
|
6,42
|
6,25
|
10/10/2022 |
1.133.383 |
-8,47%
|
6,79
|
6,095
|
6,79
|
6,16
|
07/10/2022 |
759.822 |
2,64%
|
6,78
|
6,695
|
6,94
|
6,99
|
06/10/2022 |
667.571 |
-1,30%
|
6,83
|
6,71
|
7,095
|
6,82
|
05/10/2022 |
705.819 |
1,33%
|
6,61
|
6,51
|
6,91
|
6,87
|
04/10/2022 |
898.167 |
4,85%
|
6,79
|
6,54
|
6,8928
|
6,815
|
03/10/2022 |
1.093.582 |
6,38%
|
6,29
|
6,22
|
6,50
|
6,50
|
30/09/2022 |
1.496.878 |
1,66%
|
5,96
|
5,81
|
6,26
|
6,12
|
29/09/2022 |
731.862 |
-3,36%
|
6,14
|
5,935
|
6,17
|
6,04
|
28/09/2022 |
1.231.501 |
8,71%
|
5,76
|
5,69
|
6,28
|
6,24
|
27/09/2022 |
1.415.532 |
6,29%
|
5,73
|
5,595
|
5,94
|
5,75
|
26/09/2022 |
1.228.759 |
-2,87%
|
5,73
|
5,3909
|
5,74
|
5,41
|
23/09/2022 |
1.805.307 |
-6,21%
|
5,73
|
5,465
|
5,78
|
5,59
|
22/09/2022 |
1.042.980 |
-4,16%
|
6,28
|
5,9583
|
6,33
|
5,99
|
21/09/2022 |
1.005.799 |
-2,19%
|
6,47
|
6,2226
|
6,5808
|
6,25
|
20/09/2022 |
1.137.888 |
-4,78%
|
6,38
|
6,38
|
6,76
|
6,38
|
19/09/2022 |
807.519 |
2,45%
|
6,38
|
6,28
|
6,71
|
6,70
|
16/09/2022 |
1.225.011 |
-2,98%
|
6,53
|
6,43
|
6,69
|
6,51
|
15/09/2022 |
1.336.887 |
-6,93%
|
7,18
|
6,66
|
7,23
|
6,72
|
14/09/2022 |
1.120.887 |
0,84%
|
7,195
|
7,07
|
7,43
|
7,22
|
13/09/2022 |
1.008.537 |
-5,68%
|
7,26
|
7,12
|
7,475
|
7,14
|
12/09/2022 |
912.777 |
-1,56%
|
7,81
|
7,40
|
7,83
|
7,56
|
09/09/2022 |
1.844.585 |
-0,52%
|
7,85
|
7,58
|
8,09
|
7,65
|
08/09/2022 |
1.827.568 |
5,07%
|
7,29
|
7,19
|
7,69
|
7,67
|
07/09/2022 |
1.525.816 |
-0,41%
|
7,23
|
6,85
|
7,34
|
7,25
|
06/09/2022 |
2.229.402 |
-0,07%
|
7,63
|
7,19
|
7,7377
|
7,19
|
05/09/2022 |
1.543.690 |
-0,07%
|
7,53
|
7,01
|
7,535
|
7,24
|
02/09/2022 |
1.543.690 |
-0,07%
|
7,53
|
7,01
|
7,535
|
7,24
|
01/09/2022 |
2.821.670 |
-10,82%
|
7,94
|
7,135
|
8,0199
|
7,25
|
31/08/2022 |
2.983.643 |
2,34%
|
7,62
|
7,3408
|
8,245
|
8,08
|
30/08/2022 |
2.637.474 |
1,80%
|
7,86
|
7,43
|
8,12
|
7,91
|
29/08/2022 |
3.911.770 |
10,86%
|
7,29
|
6,785
|
7,98
|
7,76
|
26/08/2022 |
1.375.825 |
-3,69%
|
7,29
|
6,79
|
7,30
|
7,04
|
25/08/2022 |
2.495.001 |
0,55%
|
6,38
|
7,03
|
7,65
|
7,33
|
24/08/2022 |
3.501.130 |
20,20%
|
6,38
|
6,35
|
7,3299
|
7,29
|
23/08/2022 |
1.398.003 |
6,33%
|
6,14
|
5,72
|
6,23
|
6,05
|
22/08/2022 |
1.628.242 |
-3,72%
|
6,14
|
5,5601
|
5,76
|
5,69
|
19/08/2022 |
1.008.634 |
-5,89%
|
6,14
|
5,865
|
6,105
|
5,91
|
18/08/2022 |
767.176 |
1,78%
|
6,20
|
6,07
|
6,31
|
6,29
|
17/08/2022 |
1.302.799 |
-8,84%
|
6,62
|
6,18
|
6,64
|
6,19
|
16/08/2022 |
1.438.368 |
-0,59%
|
6,80
|
6,4892
|
6,92
|
6,77
|
15/08/2022 |
871.537 |
-2,57%
|
6,76
|
6,59
|
6,82
|
6,82
|
12/08/2022 |
898.142 |
0,72%
|
6,95
|
6,88
|
7,095
|
7,01
|
11/08/2022 |
1.158.686 |
0,43%
|
7,15
|
6,95
|
7,32
|
6,98
|