TipRanks
Go Ultimate55% OFF

Energy Fuels (VO51) Historical Prices

DE:VO51 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20267.197.196.786.876.87-8.93%4,3711.27
Oct 29, 20267.427.557.357.557.55+2.78%10,7353.28
Oct 28, 20267.527.577.347.347.34-0.27%3,2020.99
Oct 27, 20266.707.366.707.367.36+8.10%17,0405.75
Oct 26, 20266.816.816.656.816.81+1.70%2,2570.76
Oct 23, 20266.896.906.556.706.70-3.82%42,18217.79
Oct 22, 20267.197.196.926.966.96-5.69%13,6226.22
Oct 21, 20267.487.577.387.387.38-0.05%11,1635.48
Oct 20, 20267.297.507.007.397.39-1.57%6,3293.25
Oct 19, 20267.707.707.257.307.30-2.74%9300.48
Oct 16, 20267.767.767.347.517.51-1.37%4,0252.07
Oct 15, 20267.357.617.097.617.61+1.60%4250.22
Oct 14, 20268.258.257.427.497.49-9.74%12,1356.63
Oct 13, 20268.598.618.268.308.30-3.98%1,4000.75
Oct 12, 20269.009.008.618.648.64-2.66%610.03
Oct 09, 20268.909.058.888.888.88+0.34%1600.08
Oct 08, 20269.109.108.718.858.85-3.93%3,2061.70
Oct 07, 20269.989.989.169.219.21-7.40%3,0201.63
Oct 06, 20269.6910.199.699.959.95+3.69%1,2000.65
Oct 05, 20269.589.749.499.599.59+0.99%2,1301.16
Oct 02, 20269.559.619.509.509.50-0.11%7750.42
Oct 01, 20269.809.909.519.519.51-2.54%1,2980.71
Sep 30, 20269.699.919.689.769.76+0.95%5180.28
Sep 29, 20269.789.959.609.669.66+0.06%2,5561.40
Sep 28, 20269.829.889.669.669.66-2.92%4,2042.38
Sep 25, 20269.9210.049.889.959.95-0.10%1,0000.56
Sep 24, 202610.2110.219.869.969.96-2.47%1,0180.57
Sep 23, 202610.5810.6810.2110.2110.21-3.86%1,5200.85
Sep 22, 202610.7110.7110.4910.6210.62-0.75%8000.45
Sep 21, 202610.3110.7010.3110.7010.70+5.06%2720.15
Sep 18, 202610.5210.6410.1710.1910.19-2.30%1,3000.72
Sep 17, 202610.4410.6610.3510.4310.43+1.86%3,5581.94
Sep 16, 202610.3210.5710.1610.2410.24+0.20%3,5401.95
Sep 15, 202610.7710.7710.1710.2210.22-5.02%3,5061.92
Sep 14, 202610.9910.9910.6410.7610.76-3.46%2,0301.11
Sep 11, 202611.7911.9011.1411.1411.14-5.23%1,9841.09
Sep 10, 202612.4812.4811.7611.7611.76-6.11%1,4490.80
Sep 09, 202612.6512.7612.3612.5212.52-0.40%3,0451.69
Sep 08, 202612.2812.9212.2812.5712.57+3.24%8510.47
Sep 07, 202612.4912.4912.1812.1812.18-2.25%1,0420.56
Sep 04, 202612.2812.7712.2812.4612.46+1.05%7990.41
Sep 03, 202612.2912.4912.1912.3312.33+0.08%7430.38
Sep 02, 202612.2112.4812.1612.3212.32+0.49%2750.14
Sep 01, 202612.7812.7812.1812.2612.26-3.35%1,6750.85
Aug 31, 202612.5412.6912.5412.6812.68+0.52%4970.25
Aug 28, 202613.4013.7712.5912.6212.62-6.28%1,6540.85
Aug 27, 202613.5313.7213.4013.4613.46-0.04%4500.23
Aug 26, 202613.7414.1213.3413.4713.47-1.14%4,5302.36
Aug 25, 202612.7513.8512.7513.6213.62+6.87%4700.24
Aug 24, 202612.8413.0312.6512.7512.75-1.62%1,8220.96