Energy Fuels Inc (UUUU)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 14/02/2025 |
7.070.718 |
-4,39%
|
4,98
|
4,74
|
5,00
|
4,8195
|
| 13/02/2025 |
5.580.046 |
0,20%
|
5,03
|
4,885
|
5,0481
|
5,03
|
| 12/02/2025 |
4.950.804 |
1,00%
|
5,12
|
4,87
|
5,11
|
5,03
|
| 11/02/2025 |
3.504.312 |
-1,58%
|
5,12
|
4,96
|
5,21
|
4,98
|
| 10/02/2025 |
4.489.775 |
-2,31%
|
5,21
|
5,05
|
5,3688
|
5,07
|
| 07/02/2025 |
5.212.399 |
2,37%
|
5,11
|
5,09
|
5,28
|
5,19
|
| 06/02/2025 |
7.182.905 |
-4,70%
|
5,31
|
5,03
|
5,35
|
5,07
|
| 05/02/2025 |
4.905.266 |
-1,48%
|
5,39
|
5,26
|
5,4532
|
5,33
|
| 04/02/2025 |
4.892.384 |
3,05%
|
5,39
|
5,27
|
5,5028
|
5,41
|
| 03/02/2025 |
5.222.026 |
-0,94%
|
5,21
|
5,19
|
5,55
|
5,25
|
| 31/01/2025 |
4.975.938 |
-4,15%
|
5,53
|
5,29
|
5,59
|
5,31
|
| 30/01/2025 |
5.066.657 |
-0,36%
|
5,25
|
5,495
|
5,768
|
5,54
|
| 29/01/2025 |
4.472.770 |
5,51%
|
5,25
|
5,27
|
5,66
|
5,56
|
| 28/01/2025 |
2.462.125 |
1,93%
|
5,25
|
5,1005
|
5,3199
|
5,27
|
| 27/01/2025 |
4.149.582 |
-9,46%
|
5,43
|
5,065
|
5,44
|
5,17
|
| 24/01/2025 |
3.940.317 |
-2,73%
|
5,28
|
5,65
|
5,95
|
5,71
|
| 23/01/2025 |
3.845.222 |
0,86%
|
5,28
|
5,61
|
5,92
|
5,88
|
| 22/01/2025 |
4.684.462 |
4,66%
|
5,28
|
5,50
|
5,9191
|
5,83
|
| 21/01/2025 |
4.149.465 |
6,53%
|
5,28
|
5,28
|
5,60
|
5,58
|
| 20/01/2025 |
0 |
2,76%
|
5,305
|
4,99
|
5,27
|
5,21
|
| 17/01/2025 |
3.464.768 |
2,76%
|
5,305
|
4,99
|
5,27
|
5,195
|
| 16/01/2025 |
3.437.665 |
-1,93%
|
5,305
|
4,9701
|
5,19
|
5,07
|
| 15/01/2025 |
2.795.920 |
0,00%
|
5,305
|
5,15
|
5,3159
|
5,17
|
| 14/01/2025 |
3.123.154 |
-1,72%
|
5,305
|
5,115
|
5,3294
|
5,15
|
| 13/01/2025 |
3.056.486 |
-0,76%
|
5,39
|
5,12
|
5,385
|
5,24
|
| 10/01/2025 |
3.002.683 |
-2,22%
|
5,39
|
5,255
|
5,41
|
5,28
|
| 09/01/2025 |
2.975.650 |
0,55%
|
5,70
|
5,21
|
5,44
|
5,40
|
| 08/01/2025 |
2.930.605 |
-0,92%
|
5,70
|
5,22
|
5,48
|
5,48
|
| 07/01/2025 |
3.095.520 |
-6,18%
|
5,70
|
5,44
|
5,9349
|
5,45
|
| 06/01/2025 |
3.035.893 |
1,57%
|
5,70
|
5,80
|
6,05
|
5,83
|
| 03/01/2025 |
2.833.863 |
1,06%
|
5,70
|
5,46
|
5,77
|
5,74
|
| 02/01/2025 |
4.372.724 |
10,72%
|
5,24
|
5,2495
|
5,70
|
5,68
|
| 31/12/2024 |
0 |
0,39%
|
5,105
|
5,05
|
5,165
|
5,13
|
| 30/12/2024 |
2.414.115 |
-1,73%
|
5,30
|
5,1002
|
5,235
|
5,135
|
| 27/12/2024 |
3.195.792 |
-2,44%
|
5,30
|
5,07
|
5,32
|
5,20
|
| 26/12/2024 |
1.621.295 |
-0,37%
|
5,28
|
5,255
|
5,37
|
5,33
|
| 24/12/2024 |
0 |
-0,22%
|
5,52
|
5,23
|
5,526
|
5,35
|
| 23/12/2024 |
2.715.413 |
1,89%
|
5,42
|
5,2975
|
5,45
|
5,40
|
| 20/12/2024 |
2.167.118 |
-2,03%
|
5,41
|
5,29
|
5,44
|
5,30
|
| 19/12/2024 |
1.883.363 |
1,12%
|
5,41
|
5,38
|
5,52
|
5,41
|
| 18/12/2024 |
0 |
-3,42%
|
5,92
|
5,33
|
5,7781
|
5,35
|
| 17/12/2024 |
2.729.821 |
-4,80%
|
5,92
|
5,53
|
5,80
|
5,55
|
| 16/12/2024 |
2.919.184 |
-2,68%
|
5,92
|
5,80
|
5,99
|
5,83
|
| 13/12/2024 |
2.205.592 |
-3,08%
|
6,43
|
5,95
|
6,22
|
5,97
|
| 12/12/2024 |
3.008.831 |
-3,75%
|
6,43
|
6,14
|
6,38
|
6,16
|
| 11/12/2024 |
2.333.548 |
-0,16%
|
6,435
|
6,26
|
6,48
|
6,40
|
| 10/12/2024 |
1.972.325 |
0,33%
|
6,79
|
6,30
|
6,49
|
6,41
|
| 09/12/2024 |
2.497.443 |
-4,78%
|
6,79
|
6,37
|
6,84
|
6,37
|
| 06/12/2024 |
2.332.427 |
-1,04%
|
6,75
|
6,63
|
6,845
|
6,69
|
| 05/12/2024 |
2.972.099 |
-1,89%
|
6,86
|
6,58
|
6,885
|
6,75
|
| 04/12/2024 |
1.892.616 |
-1,43%
|
7,07
|
6,845
|
7,1998
|
6,88
|
| 03/12/2024 |
2.314.995 |
-0,87%
|
7,12
|
6,77
|
7,12
|
6,98
|
| 02/12/2024 |
3.192.198 |
-3,17%
|
7,39
|
6,97
|
7,39
|
7,03
|
| 29/11/2024 |
2.450.963 |
7,79%
|
7,08
|
6,80
|
7,47
|
7,26
|
| 27/11/2024 |
1.866.697 |
-1,87%
|
7,06
|
6,80
|
7,2499
|
6,80
|
| 26/11/2024 |
2.449.063 |
-0,58%
|
7,06
|
6,76
|
7,2499
|
6,94
|
| 25/11/2024 |
2.803.574 |
0,00%
|
7,0898
|
6,76
|
7,10
|
6,96
|
| 22/11/2024 |
2.682.091 |
-1,13%
|
7,01
|
6,82
|
7,13
|
6,98
|
| 21/11/2024 |
2.355.717 |
1,73%
|
7,17
|
6,78
|
7,19
|
7,06
|
| 20/11/2024 |
2.776.738 |
-4,01%
|
7,2093
|
6,78
|
7,32
|
6,94
|
| 19/11/2024 |
2.162.599 |
-0,95%
|
6,98
|
6,88
|
7,37
|
7,23
|
| 18/11/2024 |
4.266.930 |
9,79%
|
7,05
|
6,92
|
7,34
|
7,29
|
| 15/11/2024 |
3.593.253 |
-1,05%
|
6,39
|
6,36
|
7,15
|
6,64
|
| 14/11/2024 |
2.127.572 |
5,02%
|
6,74
|
6,34
|
6,8677
|
6,70
|
| 13/11/2024 |
2.082.228 |
-4,92%
|
6,8025
|
6,33
|
6,8677
|
6,38
|
| 12/11/2024 |
2.248.911 |
4,52%
|
6,33
|
6,00
|
6,775
|
6,71
|
| 11/11/2024 |
2.271.306 |
1,74%
|
6,34
|
6,00
|
6,45
|
6,42
|
| 08/11/2024 |
1.663.253 |
-0,47%
|
6,125
|
6,09
|
6,528
|
6,31
|
| 07/11/2024 |
1.897.904 |
5,12%
|
6,15
|
5,725
|
6,44
|
6,35
|
| 06/11/2024 |
2.725.837 |
3,42%
|
5,63
|
5,59
|
6,17
|
6,05
|
| 05/11/2024 |
1.733.163 |
3,91%
|
5,49
|
5,33
|
5,87
|
5,85
|
| 04/11/2024 |
2.752.204 |
0,54%
|
5,52
|
5,33
|
5,67
|
5,63
|
| 01/11/2024 |
3.096.839 |
-7,15%
|
6,36
|
5,56
|
6,3799
|
5,60
|
| 31/10/2024 |
2.007.597 |
-5,37%
|
6,35
|
5,93
|
6,495
|
6,02
|
| 30/10/2024 |
922.650 |
-1,40%
|
6,47
|
6,301
|
6,56
|
6,33
|
| 29/10/2024 |
1.290.709 |
-1,08%
|
6,20
|
6,20
|
6,56
|
6,42
|
| 28/10/2024 |
1.989.353 |
5,19%
|
6,22
|
6,18
|
6,5356
|
6,49
|
| 25/10/2024 |
1.585.070 |
0,00%
|
6,2399
|
6,07
|
6,42
|
6,17
|
| 24/10/2024 |
2.021.716 |
-2,68%
|
6,46
|
6,07
|
6,70
|
6,17
|
| 23/10/2024 |
2.256.726 |
-4,65%
|
6,845
|
6,27
|
6,92
|
6,36
|
| 22/10/2024 |
1.997.236 |
-3,89%
|
7,05
|
6,49
|
7,085
|
6,67
|
| 21/10/2024 |
3.356.252 |
1,17%
|
6,9581
|
6,71
|
7,085
|
6,94
|
| 18/10/2024 |
3.197.566 |
2,86%
|
6,66
|
6,535
|
7,04
|
6,84
|
| 17/10/2024 |
4.866.225 |
0,61%
|
5,92
|
5,8621
|
6,967
|
6,64
|
| 16/10/2024 |
6.299.925 |
15,73%
|
5,70
|
5,45
|
6,7275
|
6,60
|
| 15/10/2024 |
1.515.305 |
-0,35%
|
5,615
|
5,45
|
5,76
|
5,72
|
| 14/10/2024 |
1.216.438 |
3,80%
|
5,64
|
5,5321
|
5,74
|
5,74
|
| 11/10/2024 |
1.206.172 |
2,59%
|
5,38
|
5,295
|
5,54
|
5,53
|
| 10/10/2024 |
1.329.201 |
0,19%
|
5,41
|
5,295
|
5,53
|
5,40
|
| 09/10/2024 |
1.296.556 |
-3,76%
|
5,32
|
5,26
|
5,62
|
5,39
|
| 08/10/2024 |
1.285.746 |
3,89%
|
5,72
|
5,26
|
5,74
|
5,59
|
| 07/10/2024 |
1.773.080 |
-4,76%
|
5,7279
|
5,29
|
5,75
|
5,40
|
| 04/10/2024 |
1.674.219 |
1,07%
|
5,95
|
5,55
|
5,97
|
5,67
|
| 03/10/2024 |
2.016.448 |
-5,25%
|
5,98
|
5,59
|
6,0188
|
5,61
|
| 02/10/2024 |
1.390.352 |
5,55%
|
5,53
|
5,49
|
5,92
|
5,90
|
| 01/10/2024 |
1.010.248 |
1,82%
|
5,585
|
5,405
|
5,72
|
5,59
|
| 30/09/2024 |
1.206.616 |
-1,08%
|
5,6103
|
5,405
|
5,68
|
5,49
|
| 27/09/2024 |
847.910 |
-0,36%
|
5,69
|
5,455
|
5,79
|
5,54
|
| 26/09/2024 |
1.582.847 |
-0,89%
|
5,435
|
5,415
|
5,79
|
5,56
|
| 25/09/2024 |
1.577.865 |
2,75%
|
5,51
|
5,38
|
5,65
|
5,61
|
