Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Dusseldorf - Delayed Quote EUR

Energy Fuels Inc (VO51.DU)

3.9920
-0.1810
(-4.34%)
At close: 7:32:12 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 5, 20254.09304.14603.91603.99203.9920-
May 2, 20253.99604.17303.99604.17304.1730-
Apr 30, 20253.88303.99203.84003.99203.9920-
Apr 29, 20253.95004.07103.89503.90703.9070-
Apr 28, 20253.98004.01403.85903.85903.85905,000
Apr 25, 20254.22504.26803.98703.98703.9870-
Apr 24, 20253.91104.16803.91104.16804.1680-
Apr 23, 20253.87803.94903.83403.94903.9490-
Apr 22, 20253.96904.01303.84903.85003.8500465
Apr 17, 20253.91904.29803.91904.29804.2980800
Apr 16, 20253.62403.96203.56703.89303.8930-
Apr 15, 20253.73203.78303.59703.59703.5970215
Apr 14, 20253.68403.72703.68403.68903.6890-
Apr 11, 20253.38703.60403.34703.60403.6040-
Apr 10, 20253.42703.42703.28903.28903.2890-
Apr 9, 20253.02803.30303.02803.30303.3030-
Apr 8, 20253.22103.29703.13503.13503.1350-
Apr 7, 20252.90803.17102.90803.17103.1710-
Apr 4, 20253.25503.26803.04303.08303.0830-
Apr 3, 20253.34703.34703.28903.28903.2890-
Apr 2, 20253.40103.40103.36703.39603.3960-
Apr 1, 20253.45203.49303.34703.40603.40601,350
Mar 31, 20253.46103.46103.31203.34503.3450-
Mar 28, 20253.69703.71903.50003.50003.5000-
Mar 27, 20253.84903.85203.73903.73903.7390-
Mar 26, 20253.84703.87903.84303.84303.8430-
Mar 25, 20253.98203.98703.83703.83703.8370-
Mar 24, 20253.98304.04103.96503.96503.9650-
Mar 21, 20254.00004.02803.91303.91303.9130-
Mar 20, 20253.93304.01403.93304.00504.0050-
Mar 19, 20253.88703.88903.86303.87003.8700-
Mar 18, 20253.92704.01003.84203.84203.8420-
Mar 17, 20253.79803.95003.79803.95003.9500-
Mar 14, 20253.84203.88303.78903.78903.789038
Mar 13, 20253.80503.80903.75003.80903.8090-
Mar 12, 20253.79503.87603.79103.84103.8410-
Mar 11, 20253.60803.77703.60803.75903.7590-
Mar 10, 20253.74003.77903.59203.59203.5920-
Mar 7, 20253.85003.88603.76103.76103.7610500
Mar 6, 20253.81103.89703.79703.89703.8970-
Mar 5, 20253.94903.95703.76003.77303.77302,500
Mar 4, 20253.61203.85503.60703.85503.8550-
Mar 3, 20254.00704.00703.67903.67903.6790-
Feb 28, 20253.87704.19803.87703.95903.9590-
Feb 27, 20254.19804.19803.96303.96303.96301,102
Feb 26, 20254.15204.34504.14904.25204.2520-
Feb 25, 20254.34604.37504.10704.10704.1070-
Feb 24, 20254.44604.48604.35904.39604.3960-
Feb 21, 20254.64604.64604.40104.40104.4010-
Feb 20, 20254.60404.68904.59704.68904.6890-
Feb 19, 20254.70504.73604.58404.58404.5840-
Feb 18, 20254.60604.65604.56604.65604.6560-
Feb 17, 20254.54004.58004.54004.58004.5800-
Feb 14, 20254.79004.84104.61804.61804.6180-
Feb 13, 20254.80604.80804.68204.68204.6820-
Feb 12, 20254.79604.83204.75904.83204.8320-
Feb 11, 20254.91004.91404.81304.81304.8130-
Feb 10, 20255.00405.05604.93604.93604.9360-
Feb 7, 20254.98605.06004.92704.98404.9840-
Feb 6, 20255.09805.10604.86304.86304.8630-
Feb 5, 20255.13805.13805.03805.03805.0380-
Feb 4, 20255.15005.15005.10005.12605.1260-
Feb 3, 20254.89505.21004.85605.18205.1820-
Jan 31, 20255.37605.39205.23805.23805.2380-
Jan 30, 20255.41805.41805.30205.30205.3020100
Jan 29, 20255.00605.29605.00605.29605.2960-
Jan 28, 20254.96105.00404.93404.93404.9340-
Jan 27, 20255.39605.39604.80604.80604.80601,280
Jan 24, 20255.56605.57805.40405.40405.4040-
Jan 23, 20255.58605.59005.49205.54605.5460-
Jan 22, 20255.41205.49405.36405.49405.4940-
Jan 21, 20255.06205.18605.06205.18605.1860-
Jan 20, 20255.02805.02804.91604.94604.946080
Jan 17, 20254.87105.05604.86605.05605.0560-
Jan 16, 20255.05205.05204.83604.84404.84402,400
Jan 15, 20254.98905.03204.98605.03205.0320-
Jan 14, 20255.07805.09004.99604.99604.9960-
Jan 13, 20255.14405.19405.09005.09005.0900-
Jan 10, 20255.21805.29805.14605.14605.1460-
Jan 9, 20255.21205.28805.16405.16405.1640180
Jan 8, 20255.30205.31405.05805.09005.0900-
Jan 7, 20255.59605.61205.39005.39005.3900-
Jan 6, 20255.64005.76805.59805.59805.5980-
Jan 3, 20255.50405.66005.38805.38805.3880500
Jan 2, 20254.99605.41404.99605.41405.4140-
Dec 30, 20244.94605.00804.94604.97404.9740-
Dec 27, 20245.11205.15604.86404.93904.9390-
Dec 23, 20245.13605.19605.12805.16605.1660-
Dec 20, 20245.24005.24005.11805.11805.1180-
Dec 19, 20245.23005.25205.17405.25205.2520-
Dec 18, 20245.26605.46805.24605.46805.4680-
Dec 17, 20245.50605.59605.31205.31205.3120-
Dec 16, 20245.64605.64605.53405.53405.5340-
Dec 13, 20245.89805.91005.68405.68405.6840-
Dec 12, 20246.03606.13605.89205.89205.89201,800
Dec 11, 20246.02606.04205.99406.04006.0400-
Dec 10, 20246.05406.09806.05406.07606.0760-
Dec 9, 20246.34206.34206.09606.09606.0960-
Dec 6, 20246.34606.39406.34606.36406.3640-
Dec 5, 20246.45406.48406.25406.36206.3620-
Dec 4, 20246.62206.68606.49206.49206.4920-
Dec 3, 20246.69406.80206.53806.56206.5620-
Dec 2, 20246.84206.91006.63206.63206.63202,000
Nov 29, 20246.79206.97806.67406.76406.7640-
Nov 28, 20246.42406.92206.38406.92206.9220500
Nov 27, 20246.62206.62206.48206.48206.4820-
Nov 26, 20246.66006.69606.64406.66606.6660-
Nov 25, 20246.81206.81206.45206.45206.4520-
Nov 22, 20246.81206.81206.56406.56406.5640-
Nov 21, 20246.57006.73006.54806.73006.7300-
Nov 20, 20246.84006.90606.45006.45006.4500-
Nov 19, 20246.91406.99406.76606.79406.7940-
Nov 18, 20246.64206.79206.64206.77606.7760-
Nov 15, 20246.24806.70206.17406.28606.2860-
Nov 14, 20246.05806.17005.99406.17006.1700-
Nov 13, 20246.39406.39406.08006.08006.0800150
Nov 12, 20246.06006.20405.97406.03206.0320-
Nov 11, 20246.14406.14405.66205.79805.7980-
Nov 8, 20245.84805.89605.72805.72805.7280-
Nov 7, 20245.60005.85605.59805.77005.7700-
Nov 6, 20245.41605.79005.41205.45805.4580-
Nov 5, 20245.15405.23405.14605.19005.1900-
Nov 4, 20245.10605.11604.93205.11605.1160-
Nov 1, 20245.53805.54805.19005.19005.1900-
Oct 31, 20245.76805.82405.46805.46805.4680-
Oct 30, 20245.89205.93405.81805.81805.8180-
Oct 29, 20245.99606.03605.90805.90805.9080-
Oct 28, 20245.71605.90005.71605.90005.9000-
Oct 25, 20245.72005.76605.66805.66805.6680-
Oct 24, 20245.88605.99605.69605.69605.6960-
Oct 23, 20246.17206.19605.88405.88405.8840-
Oct 22, 20246.40606.43006.01806.12606.1260-
Oct 21, 20246.32006.37806.29406.31206.3120-
Oct 18, 20246.10006.37806.10006.37806.3780-
Oct 17, 20246.06006.29606.06006.23606.2360100
Oct 16, 20245.16606.07405.14406.07406.0740-
Oct 15, 20245.27605.33205.03405.11405.1140-
Oct 14, 20245.04205.15005.02805.14405.1440-
Oct 11, 20244.90404.98604.88604.98604.9860-
Oct 10, 20244.89604.94404.88304.88304.8830-
Oct 9, 20245.04805.06804.84304.84304.8430-
Oct 8, 20244.92504.96504.89604.96504.96501,000
Oct 7, 20245.16805.19204.86004.86004.8600-
Oct 4, 20245.06205.17805.06205.17805.1780-
Oct 3, 20245.32405.38805.08005.08005.0800-
Oct 2, 20245.02205.17405.01605.17405.1740-
Oct 1, 20244.89205.00804.89205.00805.0080-
Sep 30, 20244.92404.97604.87804.87804.8780-
Sep 27, 20244.94604.95404.89004.89004.8900-
Sep 26, 20245.00005.09604.94704.94704.9470-
Sep 25, 20244.87604.96504.84504.96504.9650-
Sep 24, 20244.89404.95704.86504.88304.8830-
Sep 23, 20244.78904.84804.78904.83304.8330-
Sep 20, 20244.39604.63804.39604.61004.6100-
Sep 19, 20244.24804.41104.24804.41104.4110-
Sep 18, 20244.22004.22804.17604.22804.2280-
Sep 17, 20244.17304.24404.17304.19404.1940-
Sep 16, 20244.30904.30904.09204.09204.0920-
Sep 13, 20244.54004.55104.38704.38704.3870-
Sep 12, 20244.39904.59704.39904.59704.5970-
Sep 11, 20244.05304.39204.05304.39204.3920-
Sep 10, 20243.85703.95003.85703.94903.9490-
Sep 9, 20243.89703.90303.87003.87703.8770-
Sep 6, 20243.90903.90903.84703.85603.8560-
Sep 5, 20243.97503.98003.92103.92103.9210-
Sep 4, 20243.98703.99603.90903.90903.9090-
Sep 3, 20244.45404.45703.98803.98803.9880-
Sep 2, 20244.39904.44604.38704.44604.4460-
Aug 30, 20244.29804.31004.29704.30104.3010-
Aug 29, 20244.29504.33204.29404.33204.3320-
Aug 28, 20244.34704.34704.24604.24604.2460-
Aug 27, 20244.35204.36604.25304.31004.3100-
Aug 26, 20244.37804.45804.37804.45304.4530-
Aug 23, 20244.12304.50204.12304.40504.4050-
Aug 22, 20244.33204.39604.19904.19904.1990-
Aug 21, 20244.23604.34104.23604.34104.3410-
Aug 20, 20244.20104.22604.13204.13204.1320-
Aug 19, 20244.16904.24104.14504.22004.2200-
Aug 16, 20244.24304.25204.16904.18004.1800-
Aug 15, 20244.10504.28304.10504.28304.2830-
Aug 14, 20244.11004.13004.09404.11504.1150-
Aug 13, 20244.16004.21804.08404.08404.0840-
Aug 12, 20244.04604.12104.04604.12104.1210-
Aug 9, 20244.13604.18104.04104.04104.0410-
Aug 8, 20244.09504.16204.02804.16204.1620-
Aug 7, 20244.23704.30304.18604.18604.1860-
Aug 6, 20244.36904.36904.28204.28204.2820-
Aug 5, 20244.54604.54604.16904.24804.2480400
Aug 2, 20244.84604.84604.48704.48704.4870-
Aug 1, 20245.24005.25204.78604.78604.7860-
Jul 31, 20245.10205.13205.06805.06805.0680-
Jul 30, 20245.04805.09005.02805.02805.0280-
Jul 29, 20245.20405.21804.99604.99604.9960-
Jul 26, 20245.14205.23005.10005.13405.1340-
Jul 25, 20245.09605.10005.02005.10005.1000-
Jul 24, 20245.23805.29605.14005.14005.1400-
Jul 23, 20245.17405.20205.17405.18405.1840-
Jul 22, 20245.10805.16405.10805.14005.1400-
Jul 19, 20245.17405.27205.17405.18605.1860-
Jul 18, 20245.43805.47605.24605.24605.2460301
Jul 17, 20245.88805.88805.44405.44405.4440-
Jul 16, 20245.84005.87805.73405.73405.7340-
Jul 15, 20245.89405.98005.86605.86605.8660-
Jul 12, 20246.07806.07805.99805.99805.9980-
Jul 11, 20245.92406.09205.88606.09206.0920-
Jul 10, 20245.59005.91605.58605.89605.8960-
Jul 9, 20245.41005.54605.40405.54605.5460-
Jul 8, 20245.49005.49005.39405.39405.3940-
Jul 5, 20245.49605.49605.35805.41605.4160-
Jul 4, 20245.49605.49605.46005.49605.4960-
Jul 3, 20245.46005.59605.44405.44405.4440-
Jul 2, 20245.62205.62205.41605.41605.4160-
Jul 1, 20245.60205.63205.57205.63205.6320-
Jun 28, 20245.72205.72205.62005.62005.6200-
Jun 27, 20245.43405.65405.43405.65405.6540-
Jun 26, 20245.19605.38405.19605.38405.3840-
Jun 25, 20245.35605.35605.17005.17005.1700-
Jun 24, 20245.63205.63805.38405.38405.3840-
Jun 21, 20245.65605.65605.56005.56005.5600-
Jun 20, 20245.57605.69205.57605.60805.6080-
Jun 19, 20245.65605.66405.59205.59205.5920-
Jun 18, 20245.56005.60805.47605.60805.6080-
Jun 17, 20245.58205.58405.54005.56005.5600-
Jun 14, 20245.69205.71405.56405.56405.5640-
Jun 13, 20245.46005.68205.45805.68205.6820-
Jun 12, 20245.39605.48205.39605.41805.4180-
Jun 11, 20245.62205.66805.44205.44205.4420-
Jun 10, 20245.47205.71405.46805.68205.6820-
Jun 7, 20245.62605.62605.59005.59005.5900-
Jun 6, 20245.52005.60605.52005.59605.5960-
Jun 5, 20245.78405.78405.58405.58405.5840-
Jun 4, 20246.20606.20605.76405.76405.7640-
Jun 3, 20246.37406.37406.16206.16206.1620-
May 31, 20246.38606.43406.33406.36606.3660-
May 30, 20246.19606.47406.18606.47406.4740-
May 29, 20246.22406.27406.08006.17806.1780-
May 28, 20245.97606.23405.97606.23406.2340-
May 27, 20245.99405.99405.69405.93805.9380-
May 24, 20246.14406.14406.02606.02606.0260-
May 23, 20246.09006.17806.08206.14606.1460-
May 22, 20246.14406.21806.04806.17006.1700-
May 21, 20246.25806.34006.23006.23006.2300-
May 20, 20246.11606.30406.11606.30406.3040479
May 17, 20245.70606.14405.70406.14406.1440-
May 16, 20245.62605.76805.62405.66405.6640-
May 15, 20245.60605.70405.60205.70405.7040-
May 14, 20245.56005.70405.56005.60405.6040-
May 13, 20245.61205.69805.60005.60005.6000-
May 10, 20245.70805.75805.57205.57205.5720-
May 9, 20245.42605.65405.42605.57005.57003,863
May 8, 20245.43805.49005.33605.35605.3560-
May 7, 20245.34605.43405.34605.37005.3700-
May 6, 20245.15605.31205.15605.30405.3040-