Energy Fuels Inc (UUUU)
Exportar para Excel
1 2 3 4 5 > >> |
20/05/2024 |
0 |
7,88%
|
6,305
|
6,2095
|
6,74
|
6,71
|
17/05/2024 |
2.395.928 |
7,88%
|
6,305
|
6,2095
|
6,74
|
6,71
|
16/05/2024 |
1.040.404 |
0,97%
|
6,20
|
6,145
|
6,26
|
6,22
|
15/05/2024 |
1.391.815 |
1,15%
|
6,16
|
6,13
|
6,32
|
6,16
|
14/05/2024 |
1.349.134 |
1,00%
|
6,15
|
6,07
|
6,215
|
6,09
|
13/05/2024 |
1.245.513 |
-0,66%
|
6,06
|
6,0425
|
6,26
|
6,04
|
10/05/2024 |
1.155.744 |
-1,14%
|
5,84
|
5,98
|
6,1699
|
6,08
|
09/05/2024 |
2.184.059 |
5,67%
|
5,84
|
5,84
|
6,17
|
6,15
|
08/05/2024 |
1.668.479 |
-1,02%
|
5,81
|
5,71
|
5,88
|
5,82
|
07/05/2024 |
2.167.898 |
2,08%
|
5,79
|
5,735
|
5,9505
|
5,88
|
06/05/2024 |
1.718.440 |
3,96%
|
5,61
|
5,60
|
5,8499
|
5,7594
|
03/05/2024 |
1.278.483 |
-1,07%
|
5,70
|
5,49
|
5,73
|
5,54
|
02/05/2024 |
1.044.004 |
3,13%
|
5,44
|
5,425
|
5,695
|
5,60
|
01/05/2024 |
1.976.030 |
4,63%
|
5,44
|
5,40
|
5,7125
|
5,42
|
30/04/2024 |
1.952.547 |
-6,08%
|
5,49
|
5,16
|
5,47
|
5,175
|
29/04/2024 |
1.904.333 |
2,04%
|
5,46
|
5,43
|
5,69
|
5,51
|
26/04/2024 |
1.287.295 |
0,56%
|
5,38
|
5,275
|
5,52
|
5,39
|
25/04/2024 |
904.456 |
0,37%
|
5,37
|
5,255
|
5,425
|
5,38
|
24/04/2024 |
1.388.815 |
2,29%
|
5,285
|
5,21
|
5,425
|
5,36
|
23/04/2024 |
2.250.402 |
-0,94%
|
5,285
|
5,18
|
5,37
|
5,25
|
22/04/2024 |
4.720.355 |
-9,25%
|
5,69
|
5,2201
|
5,71
|
5,30
|
19/04/2024 |
610.864 |
-0,17%
|
6,24
|
5,775
|
5,92
|
5,84
|
18/04/2024 |
838.039 |
1,56%
|
6,24
|
5,725
|
5,93
|
5,85
|
17/04/2024 |
874.247 |
-0,69%
|
6,24
|
5,73
|
5,96
|
5,76
|
16/04/2024 |
1.332.150 |
-3,17%
|
6,24
|
5,7314
|
5,98
|
5,80
|
15/04/2024 |
1.297.423 |
-2,93%
|
6,24
|
5,9625
|
6,28
|
6,0186
|
12/04/2024 |
1.315.662 |
-3,43%
|
6,43
|
6,11
|
6,585
|
6,20
|
11/04/2024 |
1.659.971 |
2,89%
|
6,22
|
6,04
|
6,45
|
6,42
|
10/04/2024 |
1.157.037 |
0,00%
|
6,14
|
6,11
|
6,305
|
6,24
|
09/04/2024 |
1.144.638 |
-1,89%
|
6,38
|
6,18
|
6,39
|
6,24
|
08/04/2024 |
1.003.011 |
-3,51%
|
6,55
|
6,30
|
6,56
|
6,32
|
05/04/2024 |
1.436.738 |
-1,21%
|
6,58
|
6,445
|
6,75
|
6,55
|
04/04/2024 |
1.291.922 |
-3,91%
|
6,93
|
6,57
|
6,945
|
6,63
|
03/04/2024 |
1.598.020 |
5,02%
|
6,60
|
6,60
|
6,9258
|
6,90
|
02/04/2024 |
1.081.571 |
0,61%
|
6,10
|
6,35
|
6,60
|
6,57
|
01/04/2024 |
1.459.458 |
3,98%
|
6,10
|
6,285
|
6,56
|
6,54
|
28/03/2024 |
2.137.365 |
4,14%
|
6,10
|
6,06
|
6,30
|
6,29
|
27/03/2024 |
743.572 |
0,00%
|
6,10
|
5,975
|
6,10
|
6,04
|
26/03/2024 |
750.563 |
0,33%
|
6,24
|
5,96
|
6,145
|
6,04
|
25/03/2024 |
1.083.915 |
-2,59%
|
6,24
|
6,02
|
6,4297
|
6,02
|
22/03/2024 |
645.564 |
-1,44%
|
6,20
|
6,135
|
6,3101
|
6,15
|
21/03/2024 |
912.161 |
-1,12%
|
6,30
|
6,19
|
6,35
|
6,21
|
20/03/2024 |
1.017.791 |
4,30%
|
6,00
|
5,93
|
6,348
|
6,31
|
19/03/2024 |
1.064.978 |
-0,17%
|
5,87
|
5,855
|
6,155
|
6,05
|
18/03/2024 |
785.566 |
0,33%
|
5,87
|
5,92
|
6,12
|
6,06
|
15/03/2024 |
1.089.978 |
2,55%
|
5,87
|
5,85
|
6,11
|
6,04
|
14/03/2024 |
1.460.347 |
-1,01%
|
6,14
|
5,80
|
5,98
|
5,89
|
13/03/2024 |
1.439.900 |
-3,09%
|
6,14
|
5,9115
|
6,30
|
5,95
|
12/03/2024 |
863.831 |
0,33%
|
6,44
|
6,05
|
6,30
|
6,14
|
11/03/2024 |
903.233 |
0,99%
|
6,44
|
6,03
|
6,1899
|
6,12
|
08/03/2024 |
1.534.182 |
-5,46%
|
6,44
|
6,005
|
6,45
|
6,06
|
07/03/2024 |
1.610.035 |
5,08%
|
6,30
|
6,06
|
6,4354
|
6,41
|
06/03/2024 |
882.581 |
0,16%
|
6,30
|
6,085
|
6,28
|
6,11
|
05/03/2024 |
1.099.550 |
-3,63%
|
6,30
|
6,10
|
6,3601
|
6,10
|
04/03/2024 |
1.133.827 |
-3,36%
|
6,64
|
6,285
|
6,65
|
6,33
|
01/03/2024 |
1.096.671 |
3,48%
|
6,31
|
6,25
|
6,6299
|
6,55
|
29/02/2024 |
1.112.552 |
-1,40%
|
6,42
|
6,20
|
6,55
|
6,33
|
28/02/2024 |
959.326 |
-3,60%
|
6,65
|
6,37
|
6,665
|
6,42
|
27/02/2024 |
1.380.823 |
5,54%
|
6,06
|
6,395
|
6,7688
|
6,67
|
26/02/2024 |
1.493.968 |
5,33%
|
6,06
|
5,97
|
6,41
|
6,32
|
23/02/2024 |
1.046.548 |
-1,64%
|
6,14
|
5,965
|
6,11
|
6,00
|
22/02/2024 |
1.099.960 |
-2,71%
|
6,26
|
6,07
|
6,29
|
6,0807
|
21/02/2024 |
945.767 |
2,12%
|
6,11
|
6,0601
|
6,36
|
6,27
|
20/02/2024 |
1.549.860 |
-5,25%
|
6,45
|
6,115
|
6,525
|
6,14
|
19/02/2024 |
222.220 |
0,00%
|
6,72
|
6,47
|
6,72
|
6,48
|
16/02/2024 |
222.220 |
-1,82%
|
6,72
|
6,47
|
6,72
|
6,48
|
15/02/2024 |
988.174 |
1,67%
|
6,59
|
6,555
|
6,7182
|
6,71
|
14/02/2024 |
1.270.955 |
0,00%
|
6,71
|
6,50
|
6,74
|
6,60
|
13/02/2024 |
1.307.017 |
-4,47%
|
6,71
|
6,58
|
6,83
|
6,63
|
12/02/2024 |
1.022.798 |
1,31%
|
6,71
|
6,68
|
6,98
|
6,94
|
09/02/2024 |
1.493.329 |
-2,14%
|
7,00
|
6,83
|
7,07
|
6,85
|
08/02/2024 |
2.173.676 |
-5,67%
|
7,40
|
6,865
|
7,3846
|
6,99
|
07/02/2024 |
881.567 |
1,93%
|
7,36
|
7,165
|
7,465
|
7,41
|
06/02/2024 |
803.631 |
-2,42%
|
7,50
|
7,265
|
7,50
|
7,27
|
05/02/2024 |
1.246.354 |
-4,24%
|
7,64
|
7,32
|
7,73
|
7,45
|
02/02/2024 |
1.203.444 |
-2,38%
|
7,85
|
7,69
|
7,94
|
7,78
|
01/02/2024 |
2.185.134 |
5,56%
|
7,73
|
7,86
|
8,20
|
7,97
|
31/01/2024 |
1.270.135 |
-3,08%
|
7,73
|
7,54
|
7,91
|
7,55
|
30/01/2024 |
1.340.497 |
5,02%
|
7,36
|
7,29
|
7,80
|
7,74
|
29/01/2024 |
833.964 |
0,55%
|
7,40
|
7,03
|
7,41
|
7,34
|
26/01/2024 |
611.073 |
-0,55%
|
7,40
|
7,20
|
7,40
|
7,30
|
25/01/2024 |
838.752 |
-1,87%
|
7,69
|
7,25
|
7,49
|
7,34
|
24/01/2024 |
857.652 |
-1,32%
|
7,69
|
7,45
|
7,74
|
7,46
|
23/01/2024 |
1.412.524 |
5,00%
|
7,37
|
7,245
|
7,565
|
7,56
|
22/01/2024 |
919.119 |
-2,04%
|
7,32
|
7,1601
|
7,35
|
7,20
|
19/01/2024 |
1.217.182 |
-3,29%
|
7,60
|
7,19
|
7,63
|
7,35
|
18/01/2024 |
1.179.052 |
-0,78%
|
7,69
|
7,435
|
7,82
|
7,60
|
17/01/2024 |
1.247.866 |
-0,78%
|
7,79
|
7,41
|
7,765
|
7,66
|
16/01/2024 |
3.020.336 |
0,78%
|
7,79
|
7,60
|
8,03
|
7,72
|
15/01/2024 |
3.864.956 |
8,50%
|
6,98
|
7,315
|
7,77
|
7,66
|
12/01/2024 |
3.864.956 |
8,50%
|
6,98
|
7,315
|
7,77
|
7,66
|
11/01/2024 |
913.467 |
1,29%
|
6,98
|
6,83
|
7,12
|
7,06
|
10/01/2024 |
1.183.168 |
0,14%
|
7,14
|
6,94
|
7,21
|
6,99
|
09/01/2024 |
1.738.882 |
2,65%
|
6,73
|
6,655
|
7,20
|
6,98
|
08/01/2024 |
1.300.491 |
1,04%
|
6,71
|
6,5812
|
6,83
|
6,79
|
05/01/2024 |
1.258.964 |
-2,32%
|
6,94
|
6,73
|
6,98
|
6,75
|
04/01/2024 |
979.471 |
1,17%
|
6,80
|
6,76
|
7,005
|
6,90
|
03/01/2024 |
1.374.107 |
-1,45%
|
7,19
|
6,72
|
6,98
|
6,82
|
02/01/2024 |
1.585.101 |
-3,76%
|
7,19
|
6,8732
|
7,22
|
6,92
|
29/12/2023 |
1.471.588 |
-0,42%
|
7,19
|
7,01
|
7,24
|
7,1801
|