Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne UUUU.US
4.75+0.08(+1.82%)(czas lokalny: 17.09.2024 15:49)Energy Fuels Inc-Canada
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
17.09.2024 | 4.73 | 4.79 | 4.66 | 4.75 | 2 088 529 | 0 |
16.09.2024 | 4.78 | 4.83 | 4.55 | 4.68 | 2 900 905 | 0 |
13.09.2024 | 5.12 | 5.15 | 4.72 | 4.72 | 7 156 200 | 0 |
12.09.2024 | 4.92 | 5.14 | 4.92 | 5.07 | 3 931 601 | 0 |
11.09.2024 | 4.50 | 4.94 | 4.47 | 4.88 | 4 799 856 | 0 |
10.09.2024 | 4.30 | 4.55 | 4.29 | 4.54 | 2 651 566 | 0 |
09.09.2024 | 4.31 | 4.36 | 4.26 | 4.29 | 2 047 209 | 0 |
06.09.2024 | 4.37 | 4.43 | 4.21 | 4.30 | 2 372 400 | 0 |
05.09.2024 | 4.43 | 4.46 | 4.33 | 4.35 | 2 028 261 | 0 |
04.09.2024 | 4.35 | 4.49 | 4.33 | 4.37 | 2 220 397 | 0 |
03.09.2024 | 4.83 | 4.83 | 4.33 | 4.39 | 4 067 322 | 0 |
30.08.2024 | 4.79 | 4.90 | 4.76 | 4.90 | 2 405 400 | 0 |
29.08.2024 | 4.74 | 4.87 | 4.68 | 4.79 | 2 120 800 | 0 |
28.08.2024 | 4.81 | 4.86 | 4.69 | 4.70 | 2 434 400 | 0 |
27.08.2024 | 4.85 | 4.87 | 4.69 | 4.86 | 2 831 400 | 0 |
26.08.2024 | 4.96 | 5.09 | 4.87 | 4.87 | 3 421 000 | 0 |
23.08.2024 | 4.81 | 5.09 | 4.77 | 4.91 | 4 516 500 | 0 |
22.08.2024 | 4.84 | 4.88 | 4.60 | 4.60 | 2 070 100 | 0 |
21.08.2024 | 4.76 | 4.89 | 4.72 | 4.86 | 2 286 100 | 0 |
20.08.2024 | 4.71 | 4.77 | 4.63 | 4.72 | 2 180 400 | 0 |
19.08.2024 | 4.65 | 4.84 | 4.64 | 4.69 | 2 513 800 | 0 |
16.08.2024 | 4.67 | 4.67 | 4.58 | 4.63 | 1 702 700 | 0 |
15.08.2024 | 4.57 | 4.82 | 4.57 | 4.67 | 2 017 800 | 0 |
14.08.2024 | 4.54 | 4.65 | 4.53 | 4.53 | 2 214 200 | 0 |
13.08.2024 | 4.62 | 4.62 | 4.50 | 4.54 | 1 685 400 | 0 |
12.08.2024 | 4.49 | 4.70 | 4.48 | 4.59 | 2 673 100 | 0 |
09.08.2024 | 4.43 | 4.57 | 4.40 | 4.44 | 2 759 400 | 0 |
08.08.2024 | 4.52 | 4.59 | 4.45 | 4.55 | 2 671 400 | 0 |
07.08.2024 | 4.70 | 4.79 | 4.45 | 4.45 | 4 125 900 | 0 |
06.08.2024 | 4.77 | 4.82 | 4.62 | 4.63 | 2 760 800 | 0 |
05.08.2024 | 4.52 | 4.76 | 4.19 | 4.74 | 4 037 200 | 0 |
02.08.2024 | 5.13 | 5.16 | 4.86 | 4.91 | 4 391 900 | 0 |
01.08.2024 | 5.64 | 5.65 | 5.12 | 5.23 | 3 592 500 | 0 |
31.07.2024 | 5.65 | 5.75 | 5.48 | 5.69 | 3 364 700 | 0 |
30.07.2024 | 5.48 | 5.60 | 5.45 | 5.57 | 1 778 300 | 0 |
29.07.2024 | 5.72 | 5.72 | 5.41 | 5.50 | 1 765 300 | 0 |
26.07.2024 | 5.67 | 5.71 | 5.52 | 5.67 | 1 815 600 | 0 |
25.07.2024 | 5.50 | 5.63 | 5.38 | 5.60 | 2 386 000 | 0 |
24.07.2024 | 5.70 | 5.75 | 5.53 | 5.53 | 1 394 100 | 0 |
23.07.2024 | 5.66 | 5.77 | 5.60 | 5.74 | 2 105 300 | 0 |
22.07.2024 | 5.67 | 5.73 | 5.59 | 5.71 | 2 034 700 | 0 |
19.07.2024 | 5.74 | 5.80 | 5.62 | 5.62 | 2 502 100 | 0 |
18.07.2024 | 5.99 | 6.03 | 5.72 | 5.75 | 2 381 900 | 0 |
17.07.2024 | 6.39 | 6.41 | 5.95 | 5.95 | 3 939 400 | 0 |
16.07.2024 | 6.47 | 6.48 | 6.24 | 6.48 | 2 625 900 | 0 |
15.07.2024 | 6.58 | 6.62 | 6.41 | 6.41 | 2 300 300 | 0 |
12.07.2024 | 6.65 | 6.71 | 6.56 | 6.62 | 1 797 700 | 0 |
11.07.2024 | 6.53 | 6.68 | 6.46 | 6.65 | 2 335 700 | 0 |
10.07.2024 | 6.13 | 6.60 | 6.13 | 6.49 | 3 653 000 | 0 |
09.07.2024 | 5.89 | 6.14 | 5.82 | 6.09 | 2 052 400 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus