Energy Fuels Inc. UUUU
NYSE American
$9,27-0,39 (-%4,04)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Tabloda en yeni 90 / 250 günlük kayıt gösteriliyor. CSV son 1 yıllık serinin tamamını içerir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-12 | $9,66 | -%3,01 | $9,85 | $9,88 | $9,60 | 5,85M |
| 2026-10-09 | $9,96 | +%0,20 | $10,09 | $10,20 | $9,80 | 5,95M |
| 2026-10-08 | $9,94 | -%3,12 | $10,04 | $10,18 | $9,72 | 11,51M |
| 2026-10-07 | $10,26 | -%8,88 | $10,85 | $10,91 | $10,23 | 13,46M |
| 2026-10-06 | $11,26 | +%4,07 | $11,18 | $11,56 | $11,04 | 9,16M |
| 2026-10-05 | $10,82 | +%0,84 | $10,80 | $11,00 | $10,61 | 7,85M |
| 2026-10-02 | $10,73 | +%0,19 | $11,05 | $11,08 | $10,66 | 6,91M |
| 2026-10-01 | $10,71 | -%2,90 | $10,95 | $11,03 | $10,64 | 6,57M |
| 2026-09-30 | $11,03 | +%0,36 | $11,13 | $11,47 | $10,90 | 9,30M |
| 2026-09-29 | $10,99 | -%0,36 | $11,23 | $11,29 | $10,85 | 5,50M |
| 2026-09-28 | $11,03 | -%2,82 | $11,19 | $11,22 | $10,97 | 6,02M |
| 2026-09-25 | $11,35 | +%0,27 | $11,35 | $11,60 | $11,22 | 5,04M |
| 2026-09-24 | $11,32 | -%2,41 | $11,47 | $11,52 | $11,18 | 6,87M |
| 2026-09-23 | $11,60 | -%4,45 | $11,97 | $12,01 | $11,58 | 6,92M |
| 2026-09-22 | $12,14 | -%1,30 | $12,31 | $12,33 | $11,91 | 8,36M |
| 2026-09-21 | $12,30 | +%5,13 | $12,30 | $12,49 | $12,01 | 8,44M |
| 2026-09-18 | $11,70 | -%2,34 | $12,21 | $12,29 | $11,60 | 11,10M |
| 2026-09-17 | $11,98 | +%2,13 | $12,09 | $12,34 | $11,87 | 7,29M |
| 2026-09-16 | $11,73 | -%1,10 | $12,00 | $12,11 | $11,48 | 7,17M |
| 2026-09-15 | $11,86 | -%3,89 | $12,24 | $12,44 | $11,71 | 8,43M |
| 2026-09-14 | $12,34 | -%4,71 | $12,54 | $12,60 | $12,21 | 8,84M |
| 2026-09-11 | $12,95 | -%4,99 | $13,69 | $13,79 | $12,93 | 6,84M |
| 2026-09-10 | $13,63 | -%6,32 | $14,05 | $14,16 | $13,61 | 6,36M |
| 2026-09-09 | $14,55 | -%0,48 | $14,57 | $14,94 | $14,29 | 4,90M |
| 2026-09-08 | $14,62 | +%1,04 | $14,59 | $15,14 | $14,34 | 6,45M |
| 2026-09-04 | $14,47 | +%0,84 | $14,53 | $14,93 | $14,35 | 4,86M |
| 2026-09-03 | $14,35 | +%0,42 | $14,67 | $14,72 | $14,02 | 5,65M |
| 2026-09-02 | $14,29 | +%0,49 | $14,20 | $14,71 | $14,04 | 4,13M |
| 2026-09-01 | $14,22 | -%3,59 | $14,25 | $14,60 | $14,00 | 6,00M |
| 2026-08-31 | $14,75 | +%0,55 | $14,56 | $14,81 | $14,35 | 4,72M |
| 2026-08-28 | $14,67 | -%6,80 | $15,85 | $15,88 | $14,53 | 7,03M |
| 2026-08-27 | $15,74 | +%0,25 | $15,75 | $15,92 | $15,48 | 4,55M |
| 2026-08-26 | $15,70 | -%1,69 | $16,11 | $16,50 | $15,47 | 6,66M |
| 2026-08-25 | $15,97 | +%7,33 | $15,00 | $16,20 | $14,86 | 8,29M |
| 2026-08-24 | $14,88 | -%1,72 | $15,07 | $15,43 | $14,75 | 5,93M |
| 2026-08-21 | $15,14 | +%8,92 | $14,63 | $15,55 | $14,58 | 11,31M |
| 2026-08-20 | $13,90 | -%6,40 | $14,61 | $14,76 | $13,61 | 7,67M |
| 2026-08-19 | $14,85 | +%5,39 | $14,54 | $15,05 | $14,41 | 6,97M |
| 2026-08-18 | $14,09 | -%4,73 | $14,19 | $14,57 | $13,78 | 6,19M |
| 2026-08-17 | $14,79 | -%2,05 | $15,08 | $15,20 | $14,46 | 5,27M |
| 2026-08-14 | $15,10 | +%3,57 | $14,70 | $15,37 | $14,70 | 8,00M |
| 2026-08-13 | $14,58 | +%0,76 | $14,55 | $14,90 | $14,31 | 5,83M |
| 2026-08-12 | $14,47 | -%2,10 | $15,10 | $15,20 | $14,43 | 5,14M |
| 2026-08-11 | $14,78 | +%3,43 | $14,24 | $14,83 | $14,08 | 5,78M |
| 2026-08-10 | $14,29 | +%1,06 | $14,14 | $14,51 | $14,03 | 6,90M |
| 2026-08-07 | $14,14 | +%9,61 | $13,87 | $14,55 | $13,66 | 12,36M |
| 2026-08-06 | $12,90 | +%3,70 | $12,00 | $12,98 | $11,80 | 8,28M |
| 2026-08-05 | $12,44 | -%3,27 | $13,20 | $13,29 | $12,38 | 10,14M |
| 2026-08-04 | $12,86 | +%5,84 | $12,60 | $13,06 | $12,45 | 8,93M |
| 2026-08-03 | $12,15 | +%6,21 | $11,45 | $12,23 | $11,29 | 5,73M |
| 2026-07-31 | $11,44 | -%2,31 | $12,19 | $12,32 | $11,23 | 7,57M |
| 2026-07-30 | $11,71 | +%9,03 | $11,06 | $11,78 | $10,97 | 5,56M |
| 2026-07-29 | $10,74 | -%5,21 | $11,41 | $11,45 | $10,69 | 7,74M |
| 2026-07-28 | $11,33 | -%3,25 | $11,60 | $11,70 | $10,80 | 6,83M |
| 2026-07-27 | $11,71 | +%3,63 | $11,56 | $11,89 | $11,36 | 4,40M |
| 2026-07-24 | $11,30 | -%5,91 | $12,10 | $12,14 | $11,27 | 6,34M |
| 2026-07-23 | $12,01 | -%2,44 | $12,00 | $12,35 | $11,87 | 5,39M |
| 2026-07-22 | $12,31 | -%0,32 | $12,34 | $12,72 | $12,27 | 5,96M |
| 2026-07-21 | $12,35 | +%5,20 | $11,95 | $12,41 | $11,91 | 6,30M |
| 2026-07-20 | $11,74 | +%2,18 | $11,47 | $11,85 | $11,35 | 6,30M |
| 2026-07-17 | $11,49 | -%1,54 | $11,48 | $11,84 | $11,20 | 8,63M |
| 2026-07-16 | $11,67 | -%7,89 | $12,30 | $12,50 | $11,51 | 12,37M |
| 2026-07-15 | $12,67 | -%4,23 | $13,15 | $13,34 | $12,37 | 6,85M |
| 2026-07-14 | $13,23 | +%1,38 | $13,49 | $13,61 | $13,14 | 5,05M |
| 2026-07-13 | $13,05 | -%3,90 | $13,50 | $13,50 | $12,90 | 7,52M |
| 2026-07-10 | $13,58 | +%0,67 | $14,10 | $14,23 | $13,47 | 7,07M |
| 2026-07-09 | $13,49 | +%2,66 | $13,20 | $13,63 | $13,12 | 6,31M |
| 2026-07-08 | $13,14 | +%2,18 | $12,69 | $13,15 | $12,59 | 6,30M |
| 2026-07-07 | $12,86 | -%6,61 | $13,65 | $13,70 | $12,58 | 8,48M |
| 2026-07-06 | $13,77 | -%0,29 | $13,82 | $14,30 | $13,71 | 4,74M |
| 2026-07-02 | $13,81 | -%2,88 | $14,34 | $15,00 | $13,58 | 8,08M |
| 2026-07-01 | $14,22 | -%1,93 | $14,54 | $14,96 | $14,16 | 5,72M |
| 2026-06-30 | $14,50 | -%0,62 | $14,37 | $14,56 | $14,09 | 4,87M |
| 2026-06-29 | $14,59 | -%0,21 | $14,35 | $14,70 | $13,84 | 7,92M |
| 2026-06-26 | $14,62 | +%1,39 | $14,18 | $14,62 | $13,90 | 17,90M |
| 2026-06-25 | $14,42 | -%4,06 | $15,27 | $15,42 | $14,41 | 7,26M |
| 2026-06-24 | $15,03 | -%2,84 | $15,05 | $15,35 | $14,53 | 11,99M |
| 2026-06-23 | $15,47 | -%4,03 | $15,56 | $16,49 | $15,31 | 16,66M |
| 2026-06-22 | $16,12 | -%2,66 | $16,85 | $16,93 | $15,78 | 9,14M |
| 2026-06-18 | $16,56 | +%8,24 | $17,92 | $18,06 | $16,17 | 28,61M |
| 2026-06-17 | $15,30 | -%0,26 | $15,60 | $16,05 | $15,27 | 6,95M |
| 2026-06-16 | $15,34 | -%1,92 | $15,83 | $16,42 | $15,34 | 6,48M |
| 2026-06-15 | $15,64 | +%3,99 | $16,01 | $16,51 | $15,59 | 6,64M |
| 2026-06-12 | $15,04 | -%0,27 | $14,98 | $15,37 | $14,82 | 6,73M |
| 2026-06-11 | $15,08 | +%10,15 | $14,12 | $15,17 | $13,85 | 11,37M |
| 2026-06-10 | $13,69 | -%4,73 | $14,15 | $14,43 | $13,57 | 7,57M |
| 2026-06-09 | $14,37 | -%5,52 | $15,44 | $15,59 | $13,63 | 11,00M |
| 2026-06-08 | $15,21 | +%1,20 | $15,69 | $15,74 | $15,00 | 9,10M |
| 2026-06-05 | $15,03 | -%13,47 | $17,09 | $17,25 | $14,79 | 22,50M |
| 2026-06-04 | $17,37 | -%3,50 | $17,82 | $18,00 | $17,25 | 7,70M |