Energy Fuels Inc Ordinary Shares (Canada) (UUUU)
5.2000
-0.1300 (-2.44%)
Energy Fuels Inc
is a leading uranium and rare earth elements mining company committed to providing sustainable energy solutions. The company focuses on the extraction and production of uranium, primarily for the nuclear power industry, while also exploring opportunities in the extraction of rare earth elements, which are vital for advanced technologies and renewable energy applications. With operations and projects located primarily in the United States, Energy Fuels aims to support the transition to clean energy through its environmentally conscious mining practices and commitment to minimizing its carbon footprint.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/27/2024 | 5.30 | 5.35 | 5.07 | 5.20 | 5,560,934 | 5.20 |
| 12/26/2024 | 5.30 | 5.37 | 5.25 | 5.33 | 2,661,771 | 5.33 |
| 12/24/2024 | 5.52 | 5.55 | 5.23 | 5.35 | 2,134,845 | 5.35 |
| 12/23/2024 | 5.35 | 5.45 | 5.30 | 5.40 | 4,322,770 | 5.40 |
| 12/20/2024 | 5.33 | 5.45 | 5.28 | 5.30 | 5,606,681 | 5.30 |
| 12/19/2024 | 5.41 | 5.52 | 5.38 | 5.46 | 2,660,861 | 5.46 |
| 12/18/2024 | 5.58 | 5.78 | 5.33 | 5.35 | 5,764,914 | 5.35 |
| 12/17/2024 | 5.74 | 5.80 | 5.53 | 5.55 | 4,942,790 | 5.55 |
| 12/16/2024 | 5.97 | 5.99 | 5.80 | 5.83 | 4,964,864 | 5.83 |
| 12/13/2024 | 6.15 | 6.22 | 5.95 | 5.97 | 3,468,637 | 5.97 |
| 12/12/2024 | 6.35 | 6.43 | 6.14 | 6.16 | 4,959,565 | 6.16 |
| 12/11/2024 | 6.45 | 6.48 | 6.26 | 6.40 | 3,974,159 | 6.40 |
| 12/10/2024 | 6.41 | 6.49 | 6.30 | 6.41 | 3,298,524 | 6.41 |
| 12/09/2024 | 6.83 | 6.84 | 6.37 | 6.37 | 4,122,381 | 6.37 |
| 12/06/2024 | 6.73 | 6.85 | 6.63 | 6.69 | 3,526,740 | 6.69 |
| 12/05/2024 | 6.80 | 6.89 | 6.58 | 6.75 | 6,176,087 | 6.75 |
| 12/04/2024 | 7.06 | 7.20 | 6.84 | 6.88 | 3,457,022 | 6.88 |
| 12/03/2024 | 7.10 | 7.12 | 6.77 | 6.98 | 3,908,356 | 6.98 |
| 12/02/2024 | 7.36 | 7.38 | 6.97 | 7.03 | 7,348,004 | 7.03 |
| 11/29/2024 | 7.09 | 7.47 | 7.03 | 7.26 | 4,329,802 | 7.26 |
| 11/27/2024 | 6.98 | 7.10 | 6.80 | 6.80 | 4,619,556 | 6.80 |
| 11/26/2024 | 6.99 | 7.25 | 6.87 | 6.94 | 4,025,706 | 6.94 |
| 11/25/2024 | 7.06 | 7.10 | 6.76 | 6.96 | 4,885,946 | 6.96 |
| 11/22/2024 | 7.06 | 7.13 | 6.82 | 6.98 | 4,583,756 | 6.98 |
| 11/21/2024 | 7.02 | 7.13 | 6.88 | 7.06 | 4,069,047 | 7.06 |
| 11/20/2024 | 7.17 | 7.19 | 6.78 | 6.94 | 4,650,243 | 6.94 |
| 11/19/2024 | 7.30 | 7.32 | 7.14 | 7.23 | 3,701,150 | 7.23 |
| 11/18/2024 | 7.05 | 7.34 | 6.88 | 7.29 | 7,998,475 | 7.29 |
| 11/15/2024 | 6.75 | 7.15 | 6.55 | 6.64 | 6,695,621 | 6.64 |
| 11/14/2024 | 6.40 | 6.70 | 6.36 | 6.70 | 3,776,869 | 6.70 |
| 11/13/2024 | 6.80 | 6.87 | 6.34 | 6.38 | 3,630,255 | 6.38 |
| 11/12/2024 | 6.45 | 6.78 | 6.33 | 6.71 | 3,938,012 | 6.71 |
| 11/11/2024 | 6.34 | 6.46 | 6.00 | 6.42 | 3,831,011 | 6.42 |
| 11/08/2024 | 6.40 | 6.53 | 6.12 | 6.31 | 2,905,510 | 6.31 |
| 11/07/2024 | 6.09 | 6.44 | 6.09 | 6.35 | 3,341,191 | 6.35 |
| 11/06/2024 | 6.10 | 6.17 | 5.72 | 6.05 | 4,813,509 | 6.05 |
| 11/05/2024 | 5.64 | 5.87 | 5.58 | 5.85 | 3,091,525 | 5.85 |
| 11/04/2024 | 5.49 | 5.67 | 5.33 | 5.63 | 4,848,272 | 5.63 |
| 11/01/2024 | 5.88 | 5.97 | 5.56 | 5.60 | 6,035,097 | 5.60 |
| 10/31/2024 | 6.30 | 6.38 | 5.93 | 6.02 | 3,735,708 | 6.02 |
| 10/30/2024 | 6.36 | 6.50 | 6.29 | 6.33 | 3,549,327 | 6.33 |
| 10/29/2024 | 6.54 | 6.56 | 6.36 | 6.42 | 2,344,729 | 6.42 |
| 10/28/2024 | 6.21 | 6.54 | 6.20 | 6.49 | 3,669,258 | 6.49 |
| 10/25/2024 | 6.24 | 6.33 | 6.11 | 6.17 | 2,722,445 | 6.17 |
| 10/24/2024 | 6.39 | 6.45 | 6.07 | 6.17 | 3,650,974 | 6.17 |
| 10/23/2024 | 6.60 | 6.70 | 6.27 | 6.36 | 3,713,880 | 6.36 |
| 10/22/2024 | 6.82 | 6.92 | 6.49 | 6.67 | 3,417,350 | 6.67 |
| 10/21/2024 | 7.05 | 7.08 | 6.71 | 6.94 | 5,475,848 | 6.94 |
| 10/18/2024 | 6.79 | 7.04 | 6.54 | 6.84 | 5,644,778 | 6.84 |
| 10/17/2024 | 6.72 | 6.97 | 6.54 | 6.64 | 9,220,807 | 6.64 |
| 10/16/2024 | 5.90 | 6.73 | 5.86 | 6.60 | 11,149,829 | 6.60 |
| 10/15/2024 | 5.74 | 5.74 | 5.45 | 5.72 | 2,844,245 | 5.72 |
| 10/14/2024 | 5.60 | 5.74 | 5.53 | 5.74 | 2,121,570 | 5.74 |
| 10/11/2024 | 5.45 | 5.54 | 5.34 | 5.53 | 1,909,523 | 5.53 |
| 10/10/2024 | 5.34 | 5.45 | 5.29 | 5.40 | 2,173,259 | 5.40 |
| 10/09/2024 | 5.49 | 5.54 | 5.33 | 5.39 | 2,284,233 | 5.39 |
| 10/08/2024 | 5.27 | 5.62 | 5.26 | 5.59 | 2,219,557 | 5.59 |
| 10/07/2024 | 5.70 | 5.74 | 5.29 | 5.40 | 3,127,741 | 5.40 |
| 10/04/2024 | 5.65 | 5.73 | 5.55 | 5.67 | 2,771,074 | 5.67 |
| 10/03/2024 | 5.97 | 6.00 | 5.59 | 5.61 | 3,294,698 | 5.61 |
| 10/02/2024 | 5.63 | 5.92 | 5.59 | 5.90 | 3,094,950 | 5.90 |
| 10/01/2024 | 5.50 | 5.72 | 5.49 | 5.59 | 1,967,723 | 5.59 |
| 9/30/2024 | 5.56 | 5.68 | 5.41 | 5.49 | 3,543,284 | 5.49 |