Frankfurt - Delayed Quote EUR
Energy Fuels Inc. (VO51.F)
4.7320
+0.7630
+(19.22%)
At close: May 23 at 9:38:38 PM GMT+2
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 23, 2025 | 4.1620 | 4.7320 | 4.1620 | 4.7320 | 4.7320 | 11,955 |
| May 22, 2025 | 3.9440 | 4.0000 | 3.9440 | 3.9690 | 3.9690 | 2,609 |
| May 21, 2025 | 3.8730 | 3.8730 | 3.8730 | 3.8730 | 3.8730 | - |
| May 20, 2025 | 3.8230 | 3.8230 | 3.8000 | 3.8000 | 3.8000 | 535 |
| May 19, 2025 | 3.8390 | 3.9050 | 3.8390 | 3.9050 | 3.9050 | 1,124 |
| May 16, 2025 | 3.9750 | 4.0510 | 3.9000 | 3.9000 | 3.9000 | 4,709 |
| May 15, 2025 | 4.0270 | 4.0640 | 4.0000 | 4.0210 | 4.0210 | 7,974 |
| May 14, 2025 | 4.0460 | 4.0460 | 4.0460 | 4.0460 | 4.0460 | - |
| May 13, 2025 | 4.1910 | 4.2440 | 4.1000 | 4.1000 | 4.1000 | 3,600 |
| May 12, 2025 | 4.3490 | 4.4500 | 4.2570 | 4.2570 | 4.2570 | 4,058 |
| May 9, 2025 | 4.2080 | 4.3020 | 4.2080 | 4.2670 | 4.2670 | 3,360 |
| May 8, 2025 | 4.1530 | 4.2750 | 4.1530 | 4.2130 | 4.2130 | 2,253 |
| May 7, 2025 | 4.0530 | 4.1620 | 4.0530 | 4.1620 | 4.1620 | 260 |
| May 6, 2025 | 3.9500 | 4.0420 | 3.9380 | 4.0420 | 4.0420 | 7,450 |
| May 5, 2025 | 4.1500 | 4.2000 | 4.0000 | 4.0000 | 4.0000 | 10,810 |
| May 2, 2025 | 4.0600 | 4.1950 | 4.0600 | 4.1950 | 4.1950 | 3,671 |
| Apr 30, 2025 | 3.8880 | 4.0410 | 3.8880 | 4.0410 | 4.0410 | 130 |
| Apr 29, 2025 | 3.9940 | 4.0840 | 3.9940 | 4.0840 | 4.0840 | 587 |
| Apr 28, 2025 | 3.9480 | 3.9480 | 3.9480 | 3.9480 | 3.9480 | 1 |
| Apr 25, 2025 | 4.2250 | 4.2860 | 4.0700 | 4.0700 | 4.0700 | 1,778 |
| Apr 24, 2025 | 3.9300 | 4.1490 | 3.9300 | 4.0680 | 4.0680 | 10,145 |
| Apr 23, 2025 | 3.8450 | 3.9800 | 3.8450 | 3.9750 | 3.9750 | 3,700 |
| Apr 22, 2025 | 3.9960 | 4.0700 | 3.8650 | 3.8650 | 3.8650 | 10,040 |
| Apr 17, 2025 | 3.9800 | 4.4360 | 3.9700 | 4.2220 | 4.2220 | 8,694 |
| Apr 16, 2025 | 3.6680 | 3.9560 | 3.6680 | 3.9300 | 3.9300 | 2,639 |
| Apr 15, 2025 | 3.7380 | 3.7760 | 3.7380 | 3.7550 | 3.7550 | 529 |
| Apr 14, 2025 | 3.7400 | 3.7570 | 3.7400 | 3.7570 | 3.7570 | 3,500 |
| Apr 11, 2025 | 3.3990 | 3.4700 | 3.3000 | 3.4700 | 3.4700 | 570 |
| Apr 10, 2025 | 3.4300 | 3.4730 | 3.3420 | 3.3420 | 3.3420 | 320 |
| Apr 9, 2025 | 3.0420 | 3.0980 | 3.0200 | 3.0200 | 3.0200 | 3,270 |
| Apr 8, 2025 | 3.2190 | 3.2190 | 3.1870 | 3.1870 | 3.1870 | 692 |
| Apr 7, 2025 | 2.9000 | 3.1530 | 2.9000 | 3.1530 | 3.1530 | 10,520 |
| Apr 4, 2025 | 3.2810 | 3.4160 | 3.1000 | 3.1000 | 3.1000 | 6,256 |
| Apr 3, 2025 | 3.3000 | 3.3000 | 3.1750 | 3.1750 | 3.1750 | 1,000 |
| Apr 2, 2025 | 3.4110 | 3.4370 | 3.3640 | 3.4370 | 3.4370 | 1,989 |
| Apr 1, 2025 | 3.4550 | 3.4550 | 3.4550 | 3.4550 | 3.4550 | - |
| Mar 31, 2025 | 3.5000 | 3.5000 | 3.3020 | 3.3020 | 3.3020 | 3,111 |
| Mar 28, 2025 | 3.6980 | 3.6990 | 3.5770 | 3.5770 | 3.5770 | 3,331 |
| Mar 27, 2025 | 3.8530 | 3.8990 | 3.7820 | 3.7840 | 3.7840 | 2,400 |
| Mar 26, 2025 | 3.8500 | 3.8540 | 3.8500 | 3.8540 | 3.8540 | 500 |
| Mar 25, 2025 | 3.9250 | 4.0130 | 3.9250 | 4.0130 | 4.0130 | 1,300 |
| Mar 24, 2025 | 3.9860 | 4.0510 | 3.9700 | 4.0510 | 4.0510 | 4,300 |
| Mar 21, 2025 | 3.9970 | 4.0380 | 3.9660 | 3.9660 | 3.9660 | 2,500 |
| Mar 20, 2025 | 3.9330 | 3.9850 | 3.9110 | 3.9190 | 3.9190 | 5,550 |
| Mar 19, 2025 | 3.8910 | 3.8910 | 3.8650 | 3.8650 | 3.8650 | 119 |
| Mar 18, 2025 | 3.9230 | 4.0000 | 3.8000 | 3.8000 | 3.8000 | 1,667 |
| Mar 17, 2025 | 3.8310 | 3.9810 | 3.8310 | 3.9530 | 3.9530 | 1,525 |
| Mar 14, 2025 | 3.8430 | 3.8980 | 3.8160 | 3.8160 | 3.8160 | 2,548 |
| Mar 13, 2025 | 3.8090 | 3.8530 | 3.7530 | 3.7530 | 3.7530 | 16,570 |
| Mar 12, 2025 | 3.7990 | 3.9060 | 3.7990 | 3.8290 | 3.8290 | 3,003 |
| Mar 11, 2025 | 3.6090 | 3.8280 | 3.6090 | 3.8280 | 3.8280 | 2,665 |
| Mar 10, 2025 | 3.7570 | 3.7570 | 3.6590 | 3.7000 | 3.7000 | 2,425 |
| Mar 7, 2025 | 3.8540 | 3.8540 | 3.7660 | 3.7660 | 3.7660 | 2,600 |
| Mar 6, 2025 | 3.8120 | 3.8570 | 3.7840 | 3.7930 | 3.7930 | 3,851 |
| Mar 5, 2025 | 3.9550 | 3.9830 | 3.7380 | 3.8000 | 3.8000 | 1,118 |
| Mar 4, 2025 | 3.6630 | 3.8200 | 3.6000 | 3.8200 | 3.8200 | 5,571 |
| Mar 3, 2025 | 4.0500 | 4.0500 | 3.6900 | 3.6970 | 3.6970 | 8,912 |
| Feb 28, 2025 | 3.8750 | 4.1300 | 3.8740 | 4.0700 | 4.0700 | 7,341 |
| Feb 27, 2025 | 4.1890 | 4.2000 | 3.8580 | 3.8580 | 3.8580 | 19,503 |
| Feb 26, 2025 | 4.2000 | 4.3810 | 4.2000 | 4.3390 | 4.3390 | 3,525 |
| Feb 25, 2025 | 4.3390 | 4.3890 | 4.1580 | 4.1580 | 4.1580 | 3,410 |
| Feb 24, 2025 | 4.4760 | 4.5380 | 4.3420 | 4.4380 | 4.4380 | 4,505 |
| Feb 21, 2025 | 4.6240 | 4.6340 | 4.3990 | 4.4290 | 4.4290 | 2,835 |
| Feb 20, 2025 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | - |
| Feb 19, 2025 | 4.7090 | 4.7090 | 4.6060 | 4.6570 | 4.6570 | 2,196 |
| Feb 18, 2025 | 4.5000 | 4.6720 | 4.5000 | 4.6720 | 4.6720 | 2,549 |
| Feb 17, 2025 | 4.5990 | 4.6200 | 4.5200 | 4.6200 | 4.6200 | 10,640 |
| Feb 14, 2025 | 4.8510 | 4.8510 | 4.6820 | 4.6820 | 4.6820 | 900 |
| Feb 13, 2025 | 4.8120 | 4.8120 | 4.7240 | 4.7240 | 4.7240 | 1,800 |
| Feb 12, 2025 | 4.7830 | 4.8640 | 4.7680 | 4.8500 | 4.8500 | 2,305 |
| Feb 11, 2025 | 4.9180 | 4.9180 | 4.8020 | 4.8020 | 4.8020 | 714 |
| Feb 10, 2025 | 5.0040 | 5.1280 | 4.8850 | 4.8850 | 4.8850 | 12,851 |
| Feb 7, 2025 | 4.9910 | 5.0440 | 4.9270 | 5.0440 | 5.0440 | 735 |
| Feb 6, 2025 | 5.0940 | 5.1100 | 4.9000 | 4.9000 | 4.9000 | 2,500 |
| Feb 5, 2025 | 5.2040 | 5.2040 | 5.0800 | 5.0800 | 5.0800 | 2,550 |
| Feb 4, 2025 | 5.1540 | 5.1540 | 5.1260 | 5.1480 | 5.1480 | 605 |
| Feb 3, 2025 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | - |
| Jan 31, 2025 | 5.3320 | 5.5300 | 5.1160 | 5.1160 | 5.1160 | 4,800 |
| Jan 30, 2025 | 5.3480 | 5.4160 | 5.3480 | 5.4160 | 5.4160 | 1,000 |
| Jan 29, 2025 | 5.0700 | 5.2840 | 5.0500 | 5.2840 | 5.2840 | 3,481 |
| Jan 28, 2025 | 5.0260 | 5.0840 | 4.9730 | 5.0380 | 5.0380 | 4,640 |
| Jan 27, 2025 | 5.3880 | 5.3880 | 4.8970 | 4.8970 | 4.8970 | 2,000 |
| Jan 24, 2025 | 5.5920 | 5.5920 | 5.4180 | 5.4180 | 5.4180 | 1,400 |
| Jan 23, 2025 | 5.6580 | 5.6580 | 5.5140 | 5.5480 | 5.5480 | 2,450 |
| Jan 22, 2025 | 5.4140 | 5.5920 | 5.4140 | 5.4840 | 5.4840 | 272 |
| Jan 21, 2025 | 5.0680 | 5.3300 | 5.0680 | 5.2420 | 5.2420 | 1,050 |
| Jan 20, 2025 | 4.8100 | 5.0000 | 4.8100 | 5.0000 | 5.0000 | 600 |
| Jan 17, 2025 | 4.8660 | 4.9280 | 4.8570 | 4.8850 | 4.8850 | 5,980 |
| Jan 16, 2025 | 5.0360 | 5.1000 | 4.8500 | 4.8500 | 4.8500 | 7,444 |
| Jan 15, 2025 | 4.9960 | 5.0600 | 4.9880 | 4.9880 | 4.9880 | 4,599 |
| Jan 14, 2025 | 5.0860 | 5.1660 | 4.9720 | 4.9720 | 4.9720 | 1,870 |
| Jan 13, 2025 | 5.3400 | 5.3400 | 5.2400 | 5.2400 | 5.2400 | 1,050 |
| Jan 10, 2025 | 5.2280 | 5.3460 | 5.1360 | 5.1360 | 5.1360 | 1,700 |
| Jan 9, 2025 | 5.3020 | 5.3020 | 5.2380 | 5.2440 | 5.2440 | 548 |
| Jan 8, 2025 | 5.3100 | 5.3880 | 5.1000 | 5.1000 | 5.1000 | 3,510 |
| Jan 7, 2025 | 5.5740 | 5.5740 | 5.5740 | 5.5740 | 5.5740 | - |
| Jan 6, 2025 | 5.7460 | 5.7840 | 5.6920 | 5.6920 | 5.6920 | 4,845 |
| Jan 3, 2025 | 5.6340 | 5.6540 | 5.4620 | 5.4620 | 5.4620 | 2,780 |
| Jan 2, 2025 | 4.9930 | 5.5020 | 4.9930 | 5.5020 | 5.5020 | 7,860 |
| Dec 30, 2024 | 4.9530 | 5.0660 | 4.9530 | 5.0660 | 5.0660 | 4,150 |
| Dec 27, 2024 | 5.1200 | 5.1700 | 4.8680 | 4.8680 | 4.8680 | 2,231 |
| Dec 23, 2024 | 5.1420 | 5.2180 | 5.1420 | 5.2180 | 5.2180 | 1,564 |
| Dec 20, 2024 | 5.2400 | 5.2400 | 5.1300 | 5.1700 | 5.1700 | 520 |
| Dec 19, 2024 | 5.2180 | 5.2680 | 5.2160 | 5.2160 | 5.2160 | 450 |
| Dec 18, 2024 | 5.2600 | 5.4480 | 5.2600 | 5.4480 | 5.4480 | 640 |
| Dec 17, 2024 | 5.5700 | 5.6680 | 5.3180 | 5.3180 | 5.3180 | 1,503 |
| Dec 16, 2024 | 5.6740 | 5.6900 | 5.5400 | 5.5640 | 5.5640 | 7,418 |
| Dec 13, 2024 | 5.9760 | 5.9980 | 5.7540 | 5.7540 | 5.7540 | 6,292 |
| Dec 12, 2024 | 6.0440 | 6.1780 | 5.8500 | 5.8500 | 5.8500 | 2,155 |
| Dec 11, 2024 | 6.0380 | 6.1260 | 6.0380 | 6.1260 | 6.1260 | 3,008 |
| Dec 10, 2024 | 6.0520 | 6.0940 | 6.0260 | 6.0920 | 6.0920 | 2,660 |
| Dec 9, 2024 | 6.4240 | 6.4540 | 6.1940 | 6.1940 | 6.1940 | 2,510 |
| Dec 6, 2024 | 6.3540 | 6.4240 | 6.3320 | 6.3760 | 6.3760 | 1,047 |
| Dec 5, 2024 | 6.4600 | 6.4780 | 6.3520 | 6.4460 | 6.4460 | 529 |
| Dec 4, 2024 | 6.6320 | 6.7500 | 6.5760 | 6.5760 | 6.5760 | 6,010 |
| Dec 3, 2024 | 6.6700 | 6.8100 | 6.5680 | 6.5680 | 6.5680 | 865 |
| Dec 2, 2024 | 6.8560 | 7.0800 | 6.6560 | 6.6560 | 6.6560 | 3,235 |
| Nov 29, 2024 | 6.6780 | 7.0000 | 6.6240 | 6.7880 | 6.7880 | 3,995 |
| Nov 28, 2024 | 6.4000 | 6.4240 | 6.3300 | 6.4240 | 6.4240 | 2,650 |
| Nov 27, 2024 | 6.5420 | 6.5700 | 6.4220 | 6.4220 | 6.4220 | 4,072 |
| Nov 26, 2024 | 6.5820 | 6.8880 | 6.5820 | 6.6200 | 6.6200 | 8,331 |
| Nov 25, 2024 | 6.6200 | 6.9500 | 6.5000 | 6.5000 | 6.5000 | 11,150 |
| Nov 22, 2024 | 6.7240 | 6.9420 | 6.5480 | 6.5480 | 6.5480 | 3,500 |
| Nov 21, 2024 | 6.6900 | 6.7000 | 6.5000 | 6.6640 | 6.6640 | 3,204 |
| Nov 20, 2024 | 6.9360 | 6.9360 | 6.9360 | 6.9360 | 6.9360 | 400 |
| Nov 19, 2024 | 7.0960 | 7.0960 | 6.8000 | 6.8880 | 6.8880 | 12,820 |
| Nov 18, 2024 | 6.7000 | 6.9000 | 6.6000 | 6.8860 | 6.8860 | 30,277 |
| Nov 15, 2024 | 6.2680 | 6.6860 | 6.2300 | 6.3200 | 6.3200 | 12,223 |
| Nov 14, 2024 | 6.0320 | 6.0520 | 5.9740 | 6.0300 | 6.0300 | 2,999 |
| Nov 13, 2024 | 6.2980 | 6.2980 | 6.2340 | 6.2340 | 6.2340 | 990 |
| Nov 12, 2024 | 6.0680 | 6.1520 | 6.0540 | 6.0540 | 6.0540 | 2,470 |
| Nov 11, 2024 | 6.0000 | 6.0180 | 5.6800 | 5.8500 | 5.8500 | 4,071 |
| Nov 8, 2024 | 5.8460 | 5.9360 | 5.8460 | 5.9360 | 5.9360 | 600 |
| Nov 7, 2024 | 5.5460 | 5.9700 | 5.5460 | 5.9700 | 5.9700 | 2,075 |
| Nov 6, 2024 | 5.2760 | 5.7140 | 5.2760 | 5.6000 | 5.6000 | 4,195 |
| Nov 5, 2024 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | - |
| Nov 4, 2024 | 5.0880 | 5.1640 | 5.0880 | 5.1640 | 5.1640 | 30 |
| Nov 1, 2024 | 5.5040 | 5.5040 | 5.1920 | 5.4820 | 5.4820 | 1,541 |
| Oct 31, 2024 | 5.7580 | 5.8900 | 5.5440 | 5.5440 | 5.5440 | 504 |
| Oct 30, 2024 | 5.8900 | 5.9760 | 5.8720 | 5.8720 | 5.8720 | 1,467 |
| Oct 29, 2024 | 5.9700 | 6.0500 | 5.9700 | 6.0500 | 6.0500 | 2,399 |
| Oct 28, 2024 | 5.6540 | 6.0360 | 5.6540 | 6.0360 | 6.0360 | 2,461 |
| Oct 25, 2024 | 5.7040 | 5.7460 | 5.7040 | 5.7460 | 5.7460 | 1,000 |
| Oct 24, 2024 | 5.8900 | 6.1000 | 5.8900 | 6.1000 | 6.1000 | 540 |
| Oct 23, 2024 | 6.1640 | 6.2520 | 5.7960 | 5.7960 | 5.7960 | 1,725 |
| Oct 22, 2024 | 6.4000 | 6.5420 | 6.1960 | 6.1960 | 6.1960 | 2,263 |
| Oct 21, 2024 | 6.3980 | 6.5000 | 6.3500 | 6.3500 | 6.3500 | 12,630 |
| Oct 18, 2024 | 6.0780 | 6.3000 | 5.9940 | 6.3000 | 6.3000 | 3,890 |
| Oct 17, 2024 | 6.0380 | 6.3260 | 6.0380 | 6.3000 | 6.3000 | 3,035 |
| Oct 16, 2024 | 5.1760 | 5.3820 | 5.1760 | 5.3820 | 5.3820 | 400 |
| Oct 15, 2024 | 5.3520 | 5.3520 | 5.3000 | 5.3200 | 5.3200 | 2,200 |
| Oct 14, 2024 | 5.0380 | 5.0380 | 5.0380 | 5.0380 | 5.0380 | - |
| Oct 11, 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
| Oct 10, 2024 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | - |
| Oct 9, 2024 | 5.0200 | 5.0200 | 4.9440 | 4.9440 | 4.9440 | 250 |
| Oct 8, 2024 | 4.9260 | 4.9260 | 4.7600 | 4.8460 | 4.8460 | 4,100 |
| Oct 7, 2024 | 5.1380 | 5.2980 | 5.1220 | 5.1220 | 5.1220 | 5,211 |
| Oct 4, 2024 | 5.0220 | 5.1640 | 5.0220 | 5.1640 | 5.1640 | 42 |
| Oct 3, 2024 | 5.2920 | 5.3200 | 5.2920 | 5.3200 | 5.3200 | 500 |
| Oct 2, 2024 | 5.0360 | 5.0360 | 5.0360 | 5.0360 | 5.0360 | - |
| Oct 1, 2024 | 4.8890 | 4.8890 | 4.8890 | 4.8890 | 4.8890 | - |
| Sep 30, 2024 | 5.0800 | 5.0800 | 4.9560 | 4.9560 | 4.9560 | 2,802 |
| Sep 27, 2024 | 4.9110 | 5.0680 | 4.9110 | 5.0600 | 5.0600 | 2,520 |
| Sep 26, 2024 | 4.9770 | 5.1500 | 4.9770 | 5.0480 | 5.0480 | 1,090 |
| Sep 25, 2024 | 4.8730 | 4.8770 | 4.8100 | 4.8100 | 4.8100 | 1,500 |
| Sep 24, 2024 | 4.8820 | 5.0700 | 4.8820 | 4.9150 | 4.9150 | 2,450 |
| Sep 23, 2024 | 4.7880 | 4.8500 | 4.7880 | 4.8340 | 4.8340 | 4,112 |
| Sep 20, 2024 | 4.3630 | 4.7060 | 4.3630 | 4.7060 | 4.7060 | 515 |
| Sep 19, 2024 | 4.1870 | 4.2400 | 4.1870 | 4.2400 | 4.2400 | 178 |
| Sep 18, 2024 | 4.1880 | 4.1880 | 4.1460 | 4.1460 | 4.1460 | 135 |
| Sep 17, 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | - |
| Sep 16, 2024 | 4.3700 | 4.3700 | 4.0800 | 4.1040 | 4.1040 | 5,347 |
| Sep 13, 2024 | 4.5170 | 4.6900 | 4.5170 | 4.6900 | 4.6900 | 320 |
| Sep 12, 2024 | 4.3960 | 4.6570 | 4.3960 | 4.6570 | 4.6570 | 1,100 |
| Sep 11, 2024 | 4.0750 | 4.4330 | 4.0750 | 4.4330 | 4.4330 | 1,250 |
| Sep 10, 2024 | 3.8510 | 4.1000 | 3.8510 | 4.0250 | 4.0250 | 6,578 |
| Sep 9, 2024 | 3.8390 | 3.9800 | 3.8390 | 3.9800 | 3.9800 | 3,500 |
| Sep 6, 2024 | 3.9080 | 3.9080 | 3.7970 | 3.7970 | 3.7970 | 1,300 |
| Sep 5, 2024 | 3.9490 | 4.0000 | 3.9470 | 4.0000 | 4.0000 | 2,430 |
| Sep 4, 2024 | 3.9880 | 4.0100 | 3.9500 | 3.9500 | 3.9500 | 1,120 |
| Sep 3, 2024 | 4.4640 | 4.5490 | 4.3200 | 4.3200 | 4.3200 | 430 |
| Sep 2, 2024 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 970 |
| Aug 30, 2024 | 4.3200 | 4.4100 | 4.3200 | 4.4100 | 4.4100 | 900 |
| Aug 29, 2024 | 4.2340 | 4.3860 | 4.2340 | 4.2780 | 4.2780 | 1,120 |
| Aug 28, 2024 | 4.3350 | 4.3960 | 4.2500 | 4.2500 | 4.2500 | 2,740 |
| Aug 27, 2024 | 4.3280 | 4.3280 | 4.3100 | 4.3100 | 4.3100 | 600 |
| Aug 26, 2024 | 4.3530 | 4.4720 | 4.3530 | 4.4720 | 4.4720 | 1,212 |
| Aug 23, 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | - |
| Aug 22, 2024 | 4.3080 | 4.3080 | 4.3080 | 4.3080 | 4.3080 | - |
| Aug 21, 2024 | 4.1930 | 4.1930 | 4.1930 | 4.1930 | 4.1930 | - |
| Aug 20, 2024 | 4.1770 | 4.1770 | 4.1470 | 4.1470 | 4.1470 | 38 |
| Aug 19, 2024 | 4.1450 | 4.2860 | 4.1450 | 4.2720 | 4.2720 | 2,990 |
| Aug 16, 2024 | 4.2120 | 4.3210 | 4.2120 | 4.3210 | 4.3210 | 450 |
| Aug 15, 2024 | 4.1010 | 4.1010 | 4.1010 | 4.1010 | 4.1010 | - |
| Aug 14, 2024 | 4.1100 | 4.1310 | 4.1100 | 4.1310 | 4.1310 | 89 |
| Aug 13, 2024 | 4.1280 | 4.1280 | 4.1280 | 4.1280 | 4.1280 | - |
| Aug 12, 2024 | 4.0070 | 4.1640 | 4.0070 | 4.1640 | 4.1640 | 460 |
| Aug 9, 2024 | 4.0900 | 4.2000 | 4.0900 | 4.1400 | 4.1400 | 5,250 |
| Aug 8, 2024 | 4.0590 | 4.1530 | 4.0000 | 4.0430 | 4.0430 | 5,280 |
| Aug 7, 2024 | 4.2200 | 4.3660 | 4.2200 | 4.3660 | 4.3660 | 1,100 |
| Aug 6, 2024 | 4.2670 | 4.3530 | 4.2340 | 4.2340 | 4.2340 | 2,749 |
| Aug 5, 2024 | 4.5110 | 4.6200 | 4.1010 | 4.3000 | 4.3000 | 8,707 |
| Aug 2, 2024 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | - |
| Aug 1, 2024 | 5.2080 | 5.2080 | 4.8910 | 4.8910 | 4.8910 | 540 |
| Jul 31, 2024 | 5.0740 | 5.0740 | 5.0740 | 5.0740 | 5.0740 | - |
| Jul 30, 2024 | 5.1140 | 5.1400 | 5.0460 | 5.1380 | 5.1380 | 532 |
| Jul 29, 2024 | 5.1620 | 5.1620 | 5.0080 | 5.0080 | 5.0080 | 2,115 |
| Jul 26, 2024 | 5.1880 | 5.3000 | 5.1860 | 5.1860 | 5.1860 | 6,713 |
| Jul 25, 2024 | 5.0820 | 5.0860 | 5.0000 | 5.0860 | 5.0860 | 1,700 |
| Jul 24, 2024 | 5.3200 | 5.3200 | 5.2000 | 5.2000 | 5.2000 | 1,729 |
| Jul 23, 2024 | 5.1840 | 5.1840 | 5.1840 | 5.1840 | 5.1840 | - |
| Jul 22, 2024 | 5.1320 | 5.2500 | 5.1320 | 5.1900 | 5.1900 | 6,250 |
| Jul 19, 2024 | 5.2320 | 5.2340 | 5.2320 | 5.2340 | 5.2340 | 2,400 |
| Jul 18, 2024 | 5.4360 | 5.4360 | 5.3120 | 5.3120 | 5.3120 | 750 |
| Jul 17, 2024 | 5.8940 | 5.8940 | 5.5000 | 5.5000 | 5.5000 | 1,000 |
| Jul 16, 2024 | 5.8540 | 5.8540 | 5.8540 | 5.8540 | 5.8540 | - |
| Jul 15, 2024 | 5.9800 | 6.0100 | 5.9700 | 6.0020 | 6.0020 | 13,085 |
| Jul 12, 2024 | 6.0780 | 6.1100 | 6.0440 | 6.0940 | 6.0940 | 4,228 |
| Jul 11, 2024 | 5.9280 | 6.0380 | 5.8700 | 6.0380 | 6.0380 | 2,456 |
| Jul 10, 2024 | 5.5680 | 6.0260 | 5.5680 | 6.0260 | 6.0260 | 10,100 |
| Jul 9, 2024 | 5.3760 | 5.5060 | 5.3760 | 5.5060 | 5.5060 | 100 |
| Jul 8, 2024 | 5.4900 | 5.5120 | 5.4220 | 5.5120 | 5.5120 | 2,860 |
| Jul 5, 2024 | 5.4500 | 5.4500 | 5.4080 | 5.4080 | 5.4080 | 900 |
| Jul 4, 2024 | 5.4480 | 5.4480 | 5.4480 | 5.4480 | 5.4480 | 400 |
| Jul 3, 2024 | 5.4720 | 5.4720 | 5.4720 | 5.4720 | 5.4720 | - |
| Jul 2, 2024 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | - |
| Jul 1, 2024 | 5.5660 | 5.5740 | 5.5660 | 5.5740 | 5.5740 | 150 |
| Jun 28, 2024 | 5.7280 | 5.7280 | 5.7200 | 5.7200 | 5.7200 | 500 |
| Jun 27, 2024 | 5.5140 | 5.5980 | 5.5140 | 5.5980 | 5.5980 | 3,455 |
| Jun 26, 2024 | 5.1600 | 5.4600 | 5.1600 | 5.4600 | 5.4600 | 1,664 |
| Jun 25, 2024 | 5.3480 | 5.4280 | 5.2120 | 5.2120 | 5.2120 | 1,332 |
| Jun 24, 2024 | 5.6400 | 5.6400 | 5.6400 | 5.6400 | 5.6400 | - |
| Jun 21, 2024 | 5.6600 | 5.6600 | 5.6600 | 5.6600 | 5.6600 | 2 |
| Jun 20, 2024 | 5.5460 | 5.7580 | 5.5460 | 5.7580 | 5.7580 | 6,000 |
| Jun 19, 2024 | 5.6340 | 5.7520 | 5.6340 | 5.6500 | 5.6500 | 870 |
| Jun 18, 2024 | 5.5260 | 5.5260 | 5.5260 | 5.5260 | 5.5260 | - |
| Jun 17, 2024 | 5.5940 | 5.6500 | 5.5840 | 5.5840 | 5.5840 | 900 |
| Jun 14, 2024 | 5.6720 | 5.7000 | 5.6720 | 5.7000 | 5.7000 | 350 |
| Jun 13, 2024 | 5.4400 | 5.4400 | 5.4400 | 5.4400 | 5.4400 | - |
| Jun 12, 2024 | 5.3680 | 5.3680 | 5.3680 | 5.3680 | 5.3680 | - |
| Jun 11, 2024 | 5.6000 | 5.7280 | 5.4040 | 5.4040 | 5.4040 | 811 |
| Jun 10, 2024 | 5.4540 | 5.5840 | 5.4540 | 5.5840 | 5.5840 | 196 |
| Jun 7, 2024 | 5.5920 | 5.7220 | 5.5920 | 5.7220 | 5.7220 | 500 |
| Jun 6, 2024 | 5.5960 | 5.6660 | 5.5760 | 5.5760 | 5.5760 | 240 |
| Jun 5, 2024 | 5.8740 | 5.8740 | 5.6640 | 5.7300 | 5.7300 | 2,450 |
| Jun 4, 2024 | 6.2180 | 6.2400 | 6.2180 | 6.2400 | 6.2400 | 2,103 |
| Jun 3, 2024 | 6.3520 | 6.3520 | 6.2740 | 6.2740 | 6.2740 | 400 |
| May 31, 2024 | 6.3560 | 6.5040 | 6.3560 | 6.3940 | 6.3940 | 2,520 |
| May 30, 2024 | 6.2620 | 6.4200 | 6.2620 | 6.4200 | 6.4200 | 9,850 |
| May 29, 2024 | 6.2640 | 6.2640 | 6.1500 | 6.1500 | 6.1500 | 240 |
| May 28, 2024 | 5.9460 | 6.1320 | 5.9460 | 6.1320 | 6.1320 | 1,000 |
| May 27, 2024 | 5.9820 | 5.9820 | 5.7000 | 5.7000 | 5.7000 | 2,262 |
| May 24, 2024 | 6.0580 | 6.1260 | 6.0580 | 6.1260 | 6.1260 | 2,753 |
| May 23, 2024 | 6.0920 | 6.0920 | 6.0920 | 6.0920 | 6.0920 | 1,000 |
Related Tickers
IUQ.F Denison Mines Corp.
1.4220
+4.10%
CJ6.F Cameco Corporation
51.10
+8.54%
BMN.AX Bannerman Energy Ltd
2.8300
+11.86%
DYL.AX Deep Yellow Limited
1.2450
+8.26%
AEC.V Anfield Energy Inc.
0.0900
+12.50%
BOE.AX Boss Energy Limited
3.9800
+12.11%
MGA.TO Mega Uranium Ltd.
0.2800
+7.69%
PDN.AX Paladin Energy Ltd
5.77
+6.65%
U-UN.TO Sprott Physical Uranium Trust Fund
23.21
+7.55%
EU enCore Energy Corp.
1.9700
+23.13%