UUUU.US - Energy Fuels Inc/Canada

pią, 23 sty 2026, 21:15 CET, NY 15:15, Londyn 20:15, Tokio 5:15, ^SPX +0.02%

Symbol np: ^SPX

Historical data: Energy Fuels Inc/Canada (UUUU.US)

23 Jan, 21:00 25.4049 +0.9849 (+4.03%)

More On UUUU.US


	Summary

	Chart

	Chart HTML5

►	Historical data


	Ulubione GPW, WIG20, Akcje Indeksy, Azja, Europa, Ameryka, Futures Towary, Obligacje Waluty, €, $, ¥, zł Statystyka sesji

	Market On-line

Start date:
eg. Jan 15 2008

End date:

Default date range

Interval:

Daily
Weekly
Monthly
Quarterly
Yearly

Skip:

splits
dividends
preemptive rights
prepurchase rights
preaccession rights
denominations
others

Historical values of UUUU.US

<< | < | > | >>

No.	Date	Open	High	Low	Close	Change		Volume
51	18 Feb 2014	9.4	9.69	9.12	9.27	+3.34%	+0.3000	117,537
50	14 Feb 2014	8.75	9.1	8.75	8.97	+3.34%	+0.2900	93,713
49	13 Feb 2014	8.59	8.7	8.48	8.68	+1.05%	+0.0900	27,885
48	12 Feb 2014	8.24	8.63	8.17	8.59	+5.53%	+0.4500	52,985
47	11 Feb 2014	8.1	8.21	8.08	8.14	+0.74%	+0.0600	54,353
46	10 Feb 2014	8.1	8.2	8.05	8.08	+2.28%	+0.1800	59,731
45	7 Feb 2014	7.69	7.92	7.58	7.9	+3.40%	+0.2600	33,454
44	6 Feb 2014	7.4	7.68	7.37	7.64	+2.69%	+0.2000	38,643
43	5 Feb 2014	7.31	7.44	7.06	7.44	+0.81%	+0.0600	21,627
42	4 Feb 2014	7.55	7.55	7.11	7.38	-1.99%	-0.1500	31,825
41	3 Feb 2014	7.82	7.98	7.47	7.53	-4.56%	-0.3600	36,892
40	31 Jan 2014	7.9	8	7.82	7.89	-0.25%	-0.0200	22,308
39	30 Jan 2014	7.84	7.96	7.78	7.91	+0.38%	+0.0300	21,744
38	29 Jan 2014	8.06	8.23	7.76	7.88	-1.01%	-0.0800	52,870
37	28 Jan 2014	7.57	8.01	7.57	7.96	+4.74%	+0.3600	38,433
36	27 Jan 2014	7.61	7.64	7.32	7.6	+0.40%	+0.0300	49,176
35	24 Jan 2014	7.85	7.85	7.4	7.57	-2.82%	-0.2200	95,893
34	23 Jan 2014	8.24	8.28	7.41	7.79	-4.53%	-0.3700	253,530
33	22 Jan 2014	8.12	8.36	8.05	8.16	+2.90%	+0.2300	183,699
32	21 Jan 2014	7.02	8	6.95	7.93	+17.13%	+1.1600	177,437
31	17 Jan 2014	6.76	6.81	6.73	6.77	+0.30%	+0.0200	86,310
30	16 Jan 2014	6.38	6.76	6.31	6.75	+6.97%	+0.4400	89,889
29	15 Jan 2014	6.31	6.32	6.08	6.31	+0.96%	+0.0600	72,791
28	14 Jan 2014	6.33	6.41	6.23	6.25	-1.26%	-0.0800	64,757
27	13 Jan 2014	6.42	6.48	6.24	6.33	-0.31%	-0.0200	36,620
26	10 Jan 2014	6.42	6.49	6.2	6.35	-1.55%	-0.1000	43,128
25	9 Jan 2014	6.72	6.8	6.45	6.45	-4.02%	-0.2700	39,684
24	8 Jan 2014	6.58	6.75	6.58	6.72	+1.51%	+0.1000	28,529
23	7 Jan 2014	6.82	6.9	6.54	6.62	-3.07%	-0.2100	73,348
22	6 Jan 2014	6.25	7.15	6.2	6.83	+11.06%	+0.6800	125,200
21	3 Jan 2014	5.77	6.31	5.77	6.15	+5.85%	+0.3400	103,496
20	2 Jan 2014	5.77	5.84	5.75	5.81	+1.93%	+0.1100	20,854
19	31 Dec 2013	5.81	5.86	5.7	5.7	-1.21%	-0.0700	72,821
18	30 Dec 2013	5.64	5.77	5.64	5.77	+2.85%	+0.1600	54,580
17	27 Dec 2013	5.64	5.85	5.6	5.61	-4.43%	-0.2600	95,260
16	26 Dec 2013	5.65	6	5.65	5.87	+4.08%	+0.2300	23,795
15	24 Dec 2013	5.66	5.66	5.6	5.64	-0.35%	-0.0200	17,904
14	23 Dec 2013	5.57	5.66	5.48	5.66	+3.28%	+0.1800	41,769
13	20 Dec 2013	5.41	5.52	5.41	5.48	+0.55%	+0.0300	59,749
12	19 Dec 2013	5.5	5.54	5.36	5.45	-0.18%	-0.0100	84,349

<< | < | > | >>

▼ Download data in csv file...

Downloaded data separator: comma | semicolon

Easier access to the data UUUU.US

On the ticker field set "d:uuuu.us", and Stooq instantly take you to the site with historical data.

English
polski

Help - For webmasters - RSS - Advertisement - Terms of service - Privacy [settings] - Stooq - Android App - Earth: CO₂ CH₄ Temp.

Infront provides LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, bonds and currencies quotes. Barchart provides commodities quotes. CoinAPI provides cryptocurrencies quotes. 1Forge provides currencies quotes. mojeFundusze.pl provides TFI and UFK quotes.