Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne UUUU.US
5.40+0.04(+0.75%)(czas lokalny: 26.04.2024 16:00)Energy Fuels Inc
WERSJA BETA
Nyse Mkt Llc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
26.04.2024 | 5.40 | 5.52 | 5.28 | 5.40 | 3 125 490 | 0 |
25.04.2024 | 5.33 | 5.43 | 5.25 | 5.36 | 1 989 136 | 0 |
24.04.2024 | 5.31 | 5.42 | 5.21 | 5.36 | 3 086 398 | 0 |
23.04.2024 | 5.31 | 5.37 | 5.18 | 5.24 | 4 793 116 | 0 |
22.04.2024 | 5.71 | 5.71 | 5.22 | 5.30 | 9 980 586 | 0 |
19.04.2024 | 5.81 | 5.92 | 5.78 | 5.84 | 1 633 279 | 0 |
18.04.2024 | 5.90 | 5.93 | 5.72 | 5.85 | 1 983 808 | 0 |
17.04.2024 | 5.87 | 5.96 | 5.73 | 5.74 | 2 040 302 | 0 |
16.04.2024 | 5.99 | 5.98 | 5.73 | 5.80 | 3 752 381 | 0 |
15.04.2024 | 6.22 | 6.28 | 5.96 | 5.99 | 2 538 958 | 0 |
12.04.2024 | 6.45 | 6.58 | 6.11 | 6.20 | 3 018 299 | 0 |
11.04.2024 | 6.24 | 6.45 | 6.04 | 6.42 | 3 685 671 | 0 |
10.04.2024 | 6.16 | 6.31 | 6.11 | 6.23 | 2 894 421 | 0 |
09.04.2024 | 6.37 | 6.40 | 6.18 | 6.28 | 2 243 898 | 0 |
08.04.2024 | 6.54 | 6.56 | 6.30 | 6.39 | 2 082 614 | 0 |
05.04.2024 | 6.61 | 6.75 | 6.45 | 6.55 | 2 919 285 | 0 |
04.04.2024 | 6.90 | 6.95 | 6.57 | 6.63 | 2 811 098 | 0 |
03.04.2024 | 6.60 | 6.93 | 6.60 | 6.89 | 3 967 906 | 0 |
02.04.2024 | 6.49 | 6.60 | 6.35 | 6.57 | 2 621 519 | 0 |
01.04.2024 | 6.34 | 6.56 | 6.29 | 6.50 | 3 215 662 | 0 |
28.03.2024 | 6.06 | 6.04 | 6.04 | 6.04 | 6 488 818 | 0 |
27.03.2024 | 6.07 | 6.10 | 5.97 | 6.07 | 1 661 818 | 0 |
26.03.2024 | 6.08 | 6.14 | 5.96 | 6.00 | 1 720 639 | 0 |
25.03.2024 | 6.17 | 6.43 | 6.02 | 6.02 | 2 474 119 | 0 |
22.03.2024 | 6.16 | 6.31 | 6.13 | 6.18 | 1 420 528 | 0 |
21.03.2024 | 6.33 | 6.35 | 6.19 | 6.21 | 2 073 110 | 0 |
20.03.2024 | 6.01 | 6.35 | 5.93 | 6.28 | 2 427 421 | 0 |
19.03.2024 | 5.96 | 6.16 | 5.85 | 6.00 | 2 509 382 | 0 |
18.03.2024 | 6.09 | 6.12 | 5.92 | 6.02 | 1 854 008 | 0 |
15.03.2024 | 5.90 | 6.11 | 5.85 | 6.02 | 2 980 374 | 0 |
14.03.2024 | 5.91 | 5.98 | 5.78 | 5.90 | 3 319 596 | 0 |
13.03.2024 | 6.14 | 6.30 | 5.90 | 5.90 | 3 415 416 | 0 |
12.03.2024 | 6.11 | 6.30 | 6.05 | 6.11 | 1 847 445 | 0 |
11.03.2024 | 6.13 | 6.19 | 6.03 | 6.13 | 1 971 335 | 0 |
08.03.2024 | 6.40 | 6.45 | 6.00 | 6.07 | 3 637 904 | 0 |
07.03.2024 | 6.14 | 6.44 | 6.06 | 6.40 | 3 515 052 | 0 |
06.03.2024 | 6.18 | 6.28 | 6.08 | 6.09 | 2 030 422 | 0 |
05.03.2024 | 6.30 | 6.37 | 6.09 | 6.10 | 2 508 380 | 0 |
04.03.2024 | 6.65 | 6.67 | 6.28 | 6.31 | 2 518 143 | 0 |
01.03.2024 | 6.33 | 6.63 | 6.25 | 6.53 | 2 647 791 | 0 |
29.02.2024 | 6.43 | 6.55 | 6.20 | 6.34 | 2 729 469 | 0 |
28.02.2024 | 6.66 | 6.67 | 6.37 | 6.41 | 1 970 397 | 0 |
27.02.2024 | 6.45 | 6.77 | 6.39 | 6.62 | 3 485 055 | 0 |
26.02.2024 | 6.08 | 6.41 | 5.97 | 6.32 | 3 093 588 | 0 |
23.02.2024 | 6.07 | 6.11 | 5.96 | 5.97 | 2 430 238 | 0 |
22.02.2024 | 6.25 | 6.35 | 6.07 | 6.09 | 2 479 875 | 0 |
21.02.2024 | 6.11 | 6.36 | 6.03 | 6.27 | 2 670 318 | 0 |
20.02.2024 | 6.47 | 6.53 | 6.12 | 6.14 | 3 048 072 | 0 |
16.02.2024 | 6.72 | 6.48 | 6.48 | 6.48 | 2 292 820 | 0 |
15.02.2024 | 6.63 | 6.72 | 6.55 | 6.71 | 2 620 689 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus