Energy Fuels Inc (UUUU)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 28/11/2025 |
2.537.225 |
0,90%
|
14,56
|
14,20
|
14,8299
|
14,40
|
| 26/11/2025 |
4.269.958 |
-0,92%
|
14,79
|
14,32
|
14,80
|
14,36
|
| 25/11/2025 |
6.149.692 |
3,79%
|
13,94
|
13,4468
|
14,59
|
14,50
|
| 24/11/2025 |
5.909.607 |
9,31%
|
12,9874
|
12,80
|
14,075
|
13,97
|
| 21/11/2025 |
8.213.030 |
-3,29%
|
12,8698
|
12,0805
|
12,95
|
12,78
|
| 20/11/2025 |
12.751.374 |
-14,72%
|
15,96
|
13,165
|
16,06
|
13,21
|
| 19/11/2025 |
8.051.929 |
2,79%
|
15,47
|
15,11
|
16,205
|
15,49
|
| 18/11/2025 |
5.161.900 |
0,50%
|
14,65
|
14,53
|
15,57
|
15,05
|
| 17/11/2025 |
4.349.470 |
-3,92%
|
15,45
|
14,77
|
15,78
|
14,96
|
| 14/11/2025 |
6.991.385 |
0,45%
|
14,26
|
14,16
|
16,43
|
15,55
|
| 13/11/2025 |
6.970.178 |
-2,15%
|
15,51
|
15,255
|
16,52
|
15,48
|
| 12/11/2025 |
4.771.908 |
0,89%
|
15,82
|
15,5842
|
16,3055
|
15,82
|
| 11/11/2025 |
4.764.271 |
-4,85%
|
16,16
|
15,32
|
16,18
|
15,68
|
| 10/11/2025 |
8.093.544 |
5,37%
|
16,3206
|
16,09
|
16,9169
|
16,49
|
| 07/11/2025 |
9.580.863 |
3,60%
|
14,30
|
14,08
|
15,72
|
15,65
|
| 06/11/2025 |
13.214.031 |
-7,03%
|
16,12
|
14,60
|
16,20
|
15,12
|
| 05/11/2025 |
11.559.047 |
-5,00%
|
16,92
|
15,645
|
16,99
|
16,21
|
| 04/11/2025 |
16.145.426 |
-4,27%
|
15,88
|
15,7714
|
18,20
|
17,01
|
| 03/11/2025 |
19.805.835 |
-14,19%
|
19,98
|
17,40
|
19,98
|
17,80
|
| 31/10/2025 |
14.489.039 |
-6,00%
|
22,13
|
20,01
|
22,4697
|
20,51
|
| 30/10/2025 |
15.762.543 |
6,96%
|
21,40
|
19,5601
|
22,25
|
21,82
|
| 29/10/2025 |
10.809.974 |
1,85%
|
20,0496
|
19,16
|
21,14
|
20,40
|
| 28/10/2025 |
12.643.516 |
4,61%
|
19,78
|
19,2101
|
20,95
|
20,03
|
| 27/10/2025 |
22.979.172 |
-10,48%
|
20,2394
|
17,78
|
20,30
|
19,10
|
| 24/10/2025 |
18.934.541 |
0,56%
|
22,21
|
20,29
|
22,85
|
21,37
|
| 23/10/2025 |
18.776.640 |
-6,33%
|
23,02
|
20,74
|
23,70
|
21,26
|
| 22/10/2025 |
22.286.829 |
10,09%
|
19,26
|
18,76
|
22,95
|
22,74
|
| 21/10/2025 |
11.042.014 |
-8,50%
|
21,95
|
20,3701
|
22,49
|
20,63
|
| 20/10/2025 |
14.923.106 |
7,22%
|
22,20
|
20,7815
|
23,135
|
22,58
|
| 17/10/2025 |
15.130.674 |
-3,00%
|
20,01
|
19,22
|
21,67
|
21,06
|
| 16/10/2025 |
28.016.333 |
-13,17%
|
25,0336
|
21,44
|
26,025
|
21,69
|
| 15/10/2025 |
34.269.053 |
-4,79%
|
27,1988
|
22,89
|
27,3298
|
24,99
|
| 14/10/2025 |
33.875.752 |
10,43%
|
26,5198
|
21,90
|
27,19
|
26,23
|
| 13/10/2025 |
24.213.160 |
16,91%
|
23,54
|
22,71
|
25,69
|
23,77
|
| 10/10/2025 |
26.632.201 |
2,67%
|
20,91
|
20,20
|
22,37
|
20,34
|
| 09/10/2025 |
20.481.304 |
9,22%
|
18,8497
|
18,5201
|
20,51
|
19,70
|
| 08/10/2025 |
14.276.272 |
2,39%
|
17,86
|
17,41
|
19,26
|
18,00
|
| 07/10/2025 |
15.183.721 |
4,08%
|
17,4676
|
16,89
|
19,009
|
17,59
|
| 06/10/2025 |
10.861.575 |
2,36%
|
17,20
|
16,85
|
18,04
|
16,91
|
| 03/10/2025 |
14.874.375 |
-1,78%
|
16,98
|
16,03
|
17,85
|
16,52
|
| 02/10/2025 |
13.504.883 |
7,00%
|
16,00
|
15,54
|
16,99
|
16,82
|
| 01/10/2025 |
22.898.083 |
2,35%
|
14,94
|
14,94
|
15,80
|
15,71
|
| 30/09/2025 |
17.939.615 |
-7,08%
|
15,3097
|
14,84
|
16,385
|
15,35
|
| 29/09/2025 |
5.926.134 |
-1,14%
|
17,3399
|
16,082
|
17,4789
|
16,52
|
| 26/09/2025 |
12.993.625 |
-3,36%
|
17,58
|
16,45
|
18,78
|
16,71
|
| 25/09/2025 |
17.820.710 |
2,28%
|
15,51
|
15,11
|
17,67
|
17,26
|
| 24/09/2025 |
19.142.816 |
1,05%
|
17,44
|
16,77
|
18,5951
|
16,87
|
| 23/09/2025 |
9.124.720 |
7,07%
|
15,8001
|
15,35
|
16,77
|
16,67
|
| 22/09/2025 |
7.777.633 |
4,74%
|
14,92
|
14,26
|
15,705
|
15,57
|
| 19/09/2025 |
10.575.148 |
5,85%
|
14,10
|
14,01
|
15,285
|
14,86
|
| 18/09/2025 |
7.281.296 |
0,00%
|
14,34
|
13,63
|
14,39
|
14,10
|
| 17/09/2025 |
6.720.656 |
4,29%
|
13,39
|
13,37
|
14,15
|
14,08
|
| 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
|
