XASE
Datos históricos de Energy Fuels Inc.
Energy Fuels Inc. · UUUU
$9.96
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:06:22 UTC
- Variación en el periodo
- −51.03%
- Máximo
- US$27.90
- 28 de enero de 2026
- Mínimo
- US$9.72
- 8 de octubre de 2026
- Volumen medio diario
- 12.18 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 10.09 | 10.20 | 9.80 | 9.96 | +0.20% | 5.95 M |
| 8 oct 2026 | 10.04 | 10.18 | 9.72 | 9.94 | −3.12% | 11.51 M |
| 7 oct 2026 | 10.85 | 10.91 | 10.23 | 10.26 | −8.88% | 13.46 M |
| 6 oct 2026 | 11.18 | 11.56 | 11.04 | 11.26 | +4.07% | 9.16 M |
| 5 oct 2026 | 10.80 | 11.00 | 10.61 | 10.82 | +0.84% | 7.85 M |
| 2 oct 2026 | 11.05 | 11.08 | 10.66 | 10.73 | +0.19% | 6.92 M |
| 1 oct 2026 | 10.95 | 11.03 | 10.64 | 10.71 | −2.90% | 6.57 M |
| 30 sep 2026 | 11.13 | 11.47 | 10.90 | 11.03 | +0.36% | 9.3 M |
| 29 sep 2026 | 11.23 | 11.29 | 10.85 | 10.99 | −0.36% | 5.51 M |
| 28 sep 2026 | 11.19 | 11.22 | 10.97 | 11.03 | −2.82% | 6.02 M |
| 25 sep 2026 | 11.35 | 11.60 | 11.22 | 11.35 | +0.27% | 5.04 M |
| 24 sep 2026 | 11.47 | 11.52 | 11.18 | 11.32 | −2.41% | 6.87 M |
| 23 sep 2026 | 11.97 | 12.01 | 11.58 | 11.60 | −4.45% | 6.92 M |
| 22 sep 2026 | 12.31 | 12.33 | 11.91 | 12.14 | −1.30% | 8.36 M |
| 21 sep 2026 | 12.30 | 12.49 | 12.01 | 12.30 | +5.13% | 8.44 M |
| 18 sep 2026 | 12.21 | 12.29 | 11.60 | 11.70 | −2.34% | 11.1 M |
| 17 sep 2026 | 12.09 | 12.34 | 11.87 | 11.98 | +2.13% | 7.29 M |
| 16 sep 2026 | 12.00 | 12.11 | 11.48 | 11.73 | −1.10% | 7.17 M |
| 15 sep 2026 | 12.24 | 12.44 | 11.71 | 11.86 | −3.89% | 8.43 M |
| 14 sep 2026 | 12.54 | 12.60 | 12.21 | 12.34 | −4.71% | 8.84 M |
| 11 sep 2026 | 13.69 | 13.79 | 12.93 | 12.95 | −4.99% | 6.85 M |
| 10 sep 2026 | 14.05 | 14.16 | 13.61 | 13.63 | −6.32% | 6.36 M |
| 9 sep 2026 | 14.57 | 14.94 | 14.29 | 14.55 | −0.48% | 4.9 M |
| 8 sep 2026 | 14.59 | 15.14 | 14.34 | 14.62 | +1.04% | 6.45 M |
| 4 sep 2026 | 14.53 | 14.93 | 14.35 | 14.47 | +0.84% | 4.86 M |
| 3 sep 2026 | 14.67 | 14.72 | 14.02 | 14.35 | +0.42% | 5.66 M |
| 2 sep 2026 | 14.20 | 14.71 | 14.04 | 14.29 | +0.49% | 4.13 M |
| 1 sep 2026 | 14.25 | 14.60 | 14.00 | 14.22 | −3.59% | 6 M |
| 31 ago 2026 | 14.56 | 14.81 | 14.35 | 14.75 | +0.55% | 4.72 M |
| 28 ago 2026 | 15.85 | 15.88 | 14.53 | 14.67 | −6.80% | 7.03 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.