Energy Fuels Inc Ordinary Shares (Canada)のデータ

Energy Fuels Inc Ordinary Shares (Canada)の基本情報

名前 Energy Fuels Inc Ordinary Shares (Canada)
ティッカー UUUU
国 nan
上場年 nan
セクター Basic Industries

Energy Fuels Inc Ordinary Shares (Canada)の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 6.45 5.91 6.09 6.13 8993200.0 6.13
2021-02-12 5.83 5.4 5.62 5.79 4042000.0 5.79
2021-02-11 6.02 5.22 5.49 5.65 7530800.0 5.65
2021-02-10 5.72 5.09 5.68 5.4 6223100.0 5.4
2021-02-09 5.75 5.22 5.7 5.34 6591300.0 5.34
2021-02-08 5.6 5.06 5.16 5.6 9148900.0 5.6
2021-02-05 4.95 4.15 4.18 4.87 10062400.0 4.87
2021-02-04 4.35 4.08 4.31 4.19 2357300.0 4.19
2021-02-03 4.42 4.18 4.22 4.27 3482800.0 4.27
2021-02-02 4.35 4.04 4.29 4.14 3707300.0 4.14
2021-02-01 4.32 3.73 3.85 4.27 9363600.0 4.27
2021-01-29 4.15 3.78 3.95 3.8 3815900.0 3.8
2021-01-28 4.15 3.78 4.15 3.94 4420900.0 3.94
2021-01-27 4.53 3.91 4.05 4.21 6297200.0 4.21
2021-01-26 4.36 3.9 3.93 4.21 6308400.0 4.21
2021-01-25 4.02 3.7 3.93 3.89 2748200.0 3.89
2021-01-22 3.94 3.7 3.74 3.94 2346500.0 3.94
2021-01-21 3.95 3.69 3.95 3.85 2736800.0 3.85
2021-01-20 3.99 3.73 3.95 3.93 2949700.0 3.93
2021-01-19 4.07 3.85 3.98 3.93 2819200.0 3.93
2021-01-15 4.31 3.88 4.28 3.98 4447100.0 3.98
2021-01-14 4.37 4.06 4.07 4.22 5527600.0 4.22
2021-01-13 4.05 3.53 3.7 3.99 5940800.0 3.99
2021-01-12 4.03 3.66 3.95 3.76 4108400.0 3.76
2021-01-11 4.07 3.67 3.87 3.96 3447000.0 3.96
2021-01-08 4.32 3.91 4.29 4.01 4795200.0 4.01
2021-01-07 4.32 4.12 4.19 4.2 3149100.0 4.2
2021-01-06 4.5 4.02 4.49 4.16 5397400.0 4.16
2021-01-05 4.54 3.94 3.95 4.37 6103100.0 4.37
2021-01-04 4.37 3.83 4.35 3.94 6334200.0 3.94
2020-12-31 4.4 4.12 4.31 4.26 3233400.0 4.26
2020-12-30 4.49 4.24 4.29 4.31 3520000.0 4.31
2020-12-29 4.57 4.0 4.5 4.25 6142700.0 4.25
2020-12-28 4.82 4.28 4.5 4.45 6687700.0 4.45
2020-12-24 4.28 3.98 4.22 4.15 3310600.0 4.15
2020-12-23 4.27 3.67 3.68 4.07 7405900.0 4.07
2020-12-22 3.68 3.46 3.55 3.63 3401400.0 3.63
2020-12-21 3.5 3.28 3.5 3.43 3670200.0 3.43
2020-12-18 3.6 3.36 3.6 3.49 4733500.0 3.49
2020-12-17 3.57 3.2 3.2 3.57 6722800.0 3.57
2020-12-16 3.26 3.07 3.25 3.14 3426700.0 3.14
2020-12-15 3.35 2.96 3.2 3.28 5380000.0 3.28
2020-12-14 3.49 3.05 3.4 3.06 9088300.0 3.06
2020-12-11 3.1 2.82 3.09 3.06 5078900.0 3.06
2020-12-10 3.07 2.6 2.63 3.05 4372100.0 3.05
2020-12-09 2.96 2.5 2.96 2.61 4881700.0 2.61
2020-12-08 2.99 2.58 2.9 2.86 7086400.0 2.86
2020-12-07 2.98 2.63 2.79 2.85 10556800.0 2.85
2020-12-04 2.6 2.21 2.22 2.58 4531800.0 2.58
2020-12-03 2.42 2.19 2.31 2.21 4957100.0 2.21
2020-12-02 2.27 1.98 2.0 2.26 2983900.0 2.26
2020-12-01 2.24 1.93 2.16 1.98 3983000.0 1.98
2020-11-30 2.15 1.97 2.07 2.08 3272700.0 2.08
2020-11-27 2.16 1.99 2.13 2.01 1634000.0 2.01
2020-11-25 2.21 2.11 2.18 2.15 3216400.0 2.15
2020-11-24 2.13 1.93 1.93 2.12 5570100.0 2.12
2020-11-23 1.92 1.83 1.85 1.91 2407900.0 1.91
2020-11-20 1.85 1.79 1.8 1.83 750200.0 1.83
2020-11-19 1.83 1.76 1.8 1.82 1157000.0 1.82
2020-11-18 1.83 1.75 1.8 1.8 1024300.0 1.8
2020-11-17 1.82 1.69 1.81 1.77 1588800.0 1.77
2020-11-16 1.84 1.75 1.75 1.82 995300.0 1.82
2020-11-13 1.8 1.73 1.77 1.73 754600.0 1.73
2020-11-12 1.89 1.73 1.82 1.74 1592900.0 1.74
2020-11-11 1.84 1.71 1.74 1.84 2263500.0 1.84
2020-11-10 1.74 1.6 1.63 1.73 1647700.0 1.73
2020-11-09 1.72 1.6 1.66 1.62 1251300.0 1.62
2020-11-06 1.65 1.58 1.65 1.62 789600.0 1.62
2020-11-05 1.63 1.52 1.54 1.62 1361700.0 1.62
2020-11-04 1.54 1.48 1.52 1.49 785700.0 1.49
2020-11-03 1.53 1.46 1.52 1.51 1127100.0 1.51
2020-11-02 1.53 1.44 1.51 1.45 1364800.0 1.45
2020-10-30 1.55 1.46 1.53 1.51 624500.0 1.51
2020-10-29 1.56 1.42 1.45 1.55 800700.0 1.55
2020-10-28 1.56 1.45 1.56 1.45 1409700.0 1.45
2020-10-27 1.59 1.54 1.56 1.56 604500.0 1.56
2020-10-26 1.63 1.54 1.63 1.56 1115300.0 1.56
2020-10-23 1.68 1.6 1.68 1.61 809400.0 1.61
2020-10-22 1.71 1.63 1.7 1.64 900100.0 1.64
2020-10-21 1.7 1.63 1.65 1.69 2473600.0 1.69
2020-10-20 1.66 1.59 1.63 1.64 660300.0 1.64
2020-10-19 1.67 1.59 1.67 1.61 808400.0 1.61
2020-10-16 1.67 1.61 1.67 1.63 1392800.0 1.63
2020-10-15 1.69 1.63 1.65 1.67 1165100.0 1.67
2020-10-14 1.7 1.64 1.66 1.67 709800.0 1.67
2020-10-13 1.7 1.64 1.69 1.65 807400.0 1.65
2020-10-12 1.72 1.63 1.71 1.68 967700.0 1.68
2020-10-09 1.74 1.68 1.73 1.7 762500.0 1.7
2020-10-08 1.79 1.7 1.76 1.7 1103400.0 1.7
2020-10-07 1.77 1.67 1.7 1.75 1588100.0 1.75
2020-10-06 1.79 1.65 1.72 1.67 2394500.0 1.67
2020-10-05 1.71 1.62 1.67 1.7 1004800.0 1.7
2020-10-02 1.69 1.62 1.66 1.64 1081600.0 1.64
2020-10-01 1.76 1.65 1.72 1.74 1996700.0 1.74
2020-09-30 1.73 1.65 1.73 1.68 734900.0 1.68
2020-09-29 1.75 1.68 1.74 1.74 851700.0 1.74
2020-09-28 1.73 1.61 1.66 1.72 999500.0 1.72
2020-09-25 1.66 1.55 1.55 1.65 1091800.0 1.65
2020-09-24 1.66 1.49 1.51 1.55 1162400.0 1.55
2020-09-23 1.7 1.51 1.7 1.55 1586000.0 1.55
2020-09-22 1.69 1.63 1.66 1.68 837200.0 1.68
2020-09-21 1.76 1.66 1.76 1.66 1437700.0 1.66
2020-09-18 1.8 1.73 1.8 1.79 1608000.0 1.79
2020-09-17 1.79 1.71 1.73 1.76 600300.0 1.76
2020-09-16 1.86 1.75 1.77 1.75 1453700.0 1.75
2020-09-15 1.81 1.74 1.79 1.75 897000.0 1.75
2020-09-14 1.93 1.71 1.71 1.77 3475700.0 1.77
2020-09-11 1.75 1.67 1.73 1.69 888200.0 1.69
2020-09-10 1.81 1.69 1.8 1.71 1073700.0 1.71
2020-09-09 1.8 1.74 1.75 1.79 822100.0 1.79
2020-09-08 1.8 1.67 1.8 1.7 1475300.0 1.7
2020-09-04 1.82 1.7 1.79 1.78 1376700.0 1.78
2020-09-03 1.93 1.76 1.91 1.79 1657700.0 1.79
2020-09-02 1.95 1.89 1.93 1.92 1826900.0 1.92
2020-09-01 1.91 1.81 1.84 1.9 1532800.0 1.9
2020-08-31 1.94 1.82 1.91 1.82 1620500.0 1.82
2020-08-28 1.94 1.81 1.84 1.9 3187700.0 1.9
2020-08-27 1.86 1.75 1.82 1.8 1919100.0 1.8
2020-08-26 1.85 1.72 1.73 1.8 3338400.0 1.8
2020-08-25 1.73 1.68 1.7 1.72 1051700.0 1.72
2020-08-24 1.75 1.68 1.75 1.69 1273200.0 1.69
2020-08-21 1.73 1.65 1.68 1.71 1635100.0 1.71
2020-08-20 1.74 1.66 1.71 1.67 1480300.0 1.67
2020-08-19 1.76 1.67 1.68 1.72 1661800.0 1.72
2020-08-18 1.71 1.65 1.67 1.68 701400.0 1.68
2020-08-17 1.75 1.66 1.69 1.66 1645900.0 1.66
2020-08-14 1.7 1.65 1.7 1.66 492800.0 1.66
2020-08-13 1.74 1.67 1.73 1.69 754400.0 1.69
2020-08-12 1.73 1.66 1.69 1.71 1665800.0 1.71
2020-08-11 1.8 1.67 1.76 1.68 935500.0 1.68
2020-08-10 1.84 1.72 1.84 1.77 837300.0 1.77
2020-08-07 1.79 1.72 1.76 1.77 1311600.0 1.77
2020-08-06 1.84 1.73 1.84 1.75 1266100.0 1.75
2020-08-05 1.91 1.75 1.9 1.85 2280700.0 1.85
2020-08-04 1.9 1.77 1.81 1.84 1188000.0 1.84
2020-08-03 1.83 1.74 1.75 1.81 1243900.0 1.81
2020-07-31 1.77 1.64 1.67 1.71 1428200.0 1.71
2020-07-30 1.71 1.59 1.71 1.69 1369100.0 1.69
2020-07-29 1.94 1.65 1.93 1.72 3924700.0 1.72
2020-07-28 1.97 1.85 1.95 1.85 1599600.0 1.85
2020-07-27 1.96 1.87 1.9 1.95 2185400.0 1.95
2020-07-24 1.97 1.84 1.85 1.87 3226500.0 1.87
2020-07-23 1.89 1.77 1.85 1.85 1947000.0 1.85
2020-07-22 1.93 1.77 1.84 1.84 3850900.0 1.84
2020-07-21 1.94 1.8 1.9 1.82 2363600.0 1.82
2020-07-20 1.94 1.8 1.82 1.81 3301700.0 1.81
2020-07-17 1.8 1.59 1.62 1.75 3431800.0 1.75
2020-07-16 1.62 1.55 1.58 1.59 1474500.0 1.59
2020-07-15 1.61 1.53 1.55 1.58 1167400.0 1.58
2020-07-14 1.55 1.51 1.53 1.54 681900.0 1.54
2020-07-13 1.6 1.53 1.56 1.54 843300.0 1.54
2020-07-10 1.58 1.53 1.55 1.56 680300.0 1.56
2020-07-09 1.65 1.51 1.65 1.53 1007100.0 1.53
2020-07-08 1.65 1.59 1.6 1.61 754600.0 1.61
2020-07-07 1.62 1.52 1.58 1.59 949000.0 1.59
2020-07-06 1.59 1.53 1.53 1.57 1063500.0 1.57
2020-07-02 1.56 1.48 1.55 1.5 862600.0 1.5
2020-07-01 1.55 1.49 1.52 1.53 701300.0 1.53
2020-06-30 1.54 1.46 1.47 1.51 1180400.0 1.51
2020-06-29 1.49 1.43 1.45 1.46 1593200.0 1.46
2020-06-26 1.56 1.43 1.55 1.43 3612600.0 1.43
2020-06-25 1.58 1.52 1.55 1.56 730600.0 1.56
2020-06-24 1.58 1.45 1.54 1.56 1321800.0 1.56
2020-06-23 1.61 1.54 1.59 1.54 1048000.0 1.54
2020-06-22 1.61 1.56 1.6 1.58 901600.0 1.58
2020-06-19 1.61 1.54 1.61 1.58 1251700.0 1.58
2020-06-18 1.61 1.55 1.58 1.55 1003800.0 1.55
2020-06-17 1.64 1.57 1.61 1.57 1898200.0 1.57
2020-06-16 1.64 1.54 1.64 1.6 1105400.0 1.6
2020-06-15 1.62 1.48 1.55 1.58 1698700.0 1.58
2020-06-12 1.61 1.52 1.59 1.56 1773800.0 1.56
2020-06-11 1.73 1.53 1.67 1.54 2566900.0 1.54
2020-06-10 1.7 1.62 1.7 1.63 1243900.0 1.63
2020-06-09 1.7 1.63 1.67 1.69 855700.0 1.69
2020-06-08 1.71 1.64 1.66 1.67 959000.0 1.67
2020-06-05 1.72 1.61 1.7 1.65 1153300.0 1.65
2020-06-04 1.74 1.63 1.7 1.68 802100.0 1.68
2020-06-03 1.81 1.69 1.81 1.71 1048700.0 1.71
2020-06-02 1.78 1.69 1.7 1.76 1228600.0 1.76
2020-06-01 1.75 1.67 1.74 1.68 1099200.0 1.68
2020-05-29 1.73 1.61 1.63 1.72 1294100.0 1.72
2020-05-28 1.75 1.62 1.7 1.63 1507800.0 1.63
2020-05-27 1.71 1.55 1.68 1.68 1489000.0 1.68
2020-05-26 1.67 1.62 1.63 1.63 900600.0 1.63
2020-05-22 1.64 1.58 1.63 1.62 742100.0 1.62
2020-05-21 1.7 1.56 1.68 1.62 1204300.0 1.62
2020-05-20 1.68 1.57 1.6 1.63 1736000.0 1.63
2020-05-19 1.68 1.55 1.67 1.57 1239800.0 1.57
2020-05-18 1.7 1.6 1.65 1.65 1294700.0 1.65
2020-05-15 1.62 1.48 1.54 1.61 1222800.0 1.61
2020-05-14 1.53 1.38 1.44 1.52 1819300.0 1.52
2020-05-13 1.63 1.42 1.6 1.45 2058500.0 1.45
2020-05-12 1.71 1.57 1.68 1.57 1429800.0 1.57
2020-05-11 1.77 1.67 1.75 1.68 1228300.0 1.68
2020-05-08 1.77 1.68 1.73 1.75 1241000.0 1.75
2020-05-07 1.75 1.66 1.71 1.7 933700.0 1.7
2020-05-06 1.8 1.68 1.77 1.68 1049900.0 1.68
2020-05-05 1.81 1.69 1.74 1.74 1700900.0 1.74
2020-05-04 1.79 1.58 1.75 1.69 3315500.0 1.69
2020-05-01 1.81 1.67 1.81 1.8 1644700.0 1.8
2020-04-30 1.89 1.74 1.81 1.78 1803800.0 1.78
2020-04-29 1.88 1.79 1.82 1.86 1780100.0 1.86
2020-04-28 1.9 1.72 1.87 1.81 1955000.0 1.81
2020-04-27 1.93 1.78 1.91 1.86 1913500.0 1.86
2020-04-24 2.01 1.81 2.01 1.86 2921900.0 1.86
2020-04-23 2.35 1.76 2.1 1.91 11813800.0 1.91
2020-04-22 1.93 1.57 1.6 1.9 4026600.0 1.9
2020-04-21 1.7 1.5 1.7 1.56 1898500.0 1.56
2020-04-20 1.71 1.57 1.59 1.68 2312800.0 1.68
2020-04-17 1.6 1.51 1.57 1.59 1087400.0 1.59
2020-04-16 1.73 1.51 1.66 1.54 2482100.0 1.54
2020-04-15 1.63 1.5 1.55 1.59 1980000.0 1.59
2020-04-14 1.64 1.4 1.5 1.54 3840000.0 1.54
2020-04-13 1.34 1.24 1.33 1.31 1091300.0 1.31
2020-04-09 1.36 1.22 1.3 1.29 917700.0 1.29
2020-04-08 1.37 1.29 1.35 1.31 1151700.0 1.31
2020-04-07 1.34 1.21 1.28 1.29 1955400.0 1.29
2020-04-06 1.21 1.11 1.15 1.16 959500.0 1.16
2020-04-03 1.17 1.07 1.14 1.1 415800.0 1.1
2020-04-02 1.18 1.1 1.14 1.12 468200.0 1.12
2020-04-01 1.18 1.05 1.15 1.13 1029500.0 1.13
2020-03-31 1.18 1.06 1.08 1.18 1581100.0 1.18
2020-03-30 1.07 0.97 1.02 1.07 909200.0 1.07
2020-03-27 1.03 0.93 0.99 0.96 619300.0 0.96
2020-03-26 1.07 0.98 1.0 1.03 854600.0 1.03
2020-03-25 1.05 0.92 1.0 1.0 1027100.0 1.0
2020-03-24 0.98 0.9 0.97 0.98 1220300.0 0.98
2020-03-23 1.0 0.84 0.96 0.87 895000.0 0.87
2020-03-20 1.06 0.89 0.98 0.94 1530800.0 0.94
2020-03-19 0.99 0.86 0.89 0.98 763700.0 0.98
2020-03-18 0.94 0.85 0.92 0.9 747600.0 0.9
2020-03-17 0.99 0.79 0.9 0.99 1455700.0 0.99
2020-03-16 0.87 0.81 0.81 0.85 1144100.0 0.85
2020-03-13 0.95 0.85 0.9 0.93 1478700.0 0.93
2020-03-12 0.94 0.78 0.89 0.85 1983300.0 0.85
2020-03-11 1.12 1.01 1.11 1.02 1531500.0 1.02
2020-03-10 1.2 1.02 1.18 1.13 1141000.0 1.13
2020-03-09 1.18 1.05 1.17 1.07 1429600.0 1.07
2020-03-06 1.26 1.18 1.25 1.23 865000.0 1.23
2020-03-05 1.33 1.25 1.31 1.29 1107200.0 1.29
2020-03-04 1.41 1.32 1.35 1.33 1738600.0 1.33
2020-03-03 1.44 1.22 1.3 1.3 3514200.0 1.3
2020-03-02 1.4 1.14 1.4 1.28 1651100.0 1.28
2020-02-28 1.19 1.04 1.06 1.18 1701500.0 1.18
2020-02-27 1.21 1.05 1.21 1.09 2097100.0 1.09
2020-02-26 1.27 1.13 1.27 1.15 2348500.0 1.15
2020-02-25 1.32 1.16 1.3 1.16 2815000.0 1.16
2020-02-24 1.35 1.25 1.35 1.29 2575500.0 1.29
2020-02-21 1.43 1.36 1.42 1.36 1681500.0 1.36
2020-02-20 1.45 1.39 1.45 1.39 1948000.0 1.39
2020-02-19 1.47 1.39 1.43 1.44 2051600.0 1.44
2020-02-18 1.53 1.42 1.52 1.43 2084400.0 1.43