NYSE American - Delayed Quote USD

Centrus Energy Corp. (LEU)

41.37 +0.74 (+1.82%)
At close: April 19 at 4:00 PM EDT
41.15 -0.22 (-0.53%)
After hours: April 19 at 6:20 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 40.20 41.59 40.20 41.37 41.37 95,300
Apr 18, 2024 40.49 42.29 40.21 40.63 40.63 122,400
Apr 17, 2024 41.59 42.38 40.61 40.69 40.69 73,600
Apr 16, 2024 40.96 42.13 39.71 41.66 41.66 175,200
Apr 15, 2024 44.49 44.55 41.67 41.86 41.86 120,800
Apr 12, 2024 44.43 45.57 42.92 43.41 43.41 112,000
Apr 11, 2024 43.64 44.59 42.41 44.18 44.18 186,600
Apr 10, 2024 42.53 44.39 42.45 43.34 43.34 206,700
Apr 9, 2024 44.26 44.38 42.87 43.51 43.51 147,300
Apr 8, 2024 45.86 45.86 43.39 44.40 44.40 116,100
Apr 5, 2024 45.57 46.30 44.38 44.78 44.78 193,500
Apr 4, 2024 47.81 47.82 44.39 45.48 45.48 246,000
Apr 3, 2024 45.10 47.32 45.02 47.20 47.20 241,400
Apr 2, 2024 43.90 44.96 43.08 44.71 44.71 208,300
Apr 1, 2024 41.58 43.87 41.54 43.67 43.67 249,900
Mar 28, 2024 41.07 41.73 40.56 41.53 41.53 208,400
Mar 27, 2024 39.52 41.15 39.33 41.07 41.07 121,800
Mar 26, 2024 41.22 41.25 39.22 39.32 39.32 168,900
Mar 25, 2024 40.16 41.45 40.16 40.87 40.87 227,000
Mar 22, 2024 41.27 41.29 40.37 40.37 40.37 121,700
Mar 21, 2024 40.98 41.54 40.41 41.29 41.29 147,500
Mar 20, 2024 39.74 41.58 38.85 41.05 41.05 192,800
Mar 19, 2024 38.86 39.23 38.29 39.07 39.07 135,300
Mar 18, 2024 38.07 39.35 37.05 38.77 38.77 169,100
Mar 15, 2024 37.87 38.90 37.78 38.25 38.25 200,900
Mar 14, 2024 38.88 39.81 38.09 38.51 38.51 185,000
Mar 13, 2024 39.83 40.61 38.21 38.67 38.67 268,900
Mar 12, 2024 39.33 40.15 38.88 40.03 40.03 189,600
Mar 11, 2024 40.47 40.48 39.00 39.37 39.37 182,700
Mar 8, 2024 42.23 42.25 39.25 40.05 40.05 188,700
Mar 7, 2024 40.74 41.87 40.59 41.70 41.70 218,500
Mar 6, 2024 40.29 41.70 40.00 40.80 40.80 152,400
Mar 5, 2024 41.32 41.71 39.89 40.00 40.00 187,700
Mar 4, 2024 44.04 44.20 40.93 41.39 41.39 300,400
Mar 1, 2024 40.92 42.84 40.53 41.44 41.44 246,400
Feb 29, 2024 41.01 41.70 40.21 40.79 40.79 143,400
Feb 28, 2024 40.03 41.24 39.81 40.84 40.84 195,500
Feb 27, 2024 41.14 41.65 39.86 39.97 39.97 183,800
Feb 26, 2024 40.67 41.87 40.10 41.11 41.11 247,000
Feb 23, 2024 41.25 42.14 40.88 40.95 40.95 144,100
Feb 22, 2024 42.88 43.43 41.32 41.92 41.92 197,300
Feb 21, 2024 41.69 43.38 41.22 42.79 42.79 162,800
Feb 20, 2024 43.40 43.66 41.90 42.47 42.47 257,300
Feb 16, 2024 45.56 46.00 43.85 44.02 44.02 149,800
Feb 15, 2024 45.18 45.82 44.69 45.49 45.49 197,000
Feb 14, 2024 46.24 46.34 43.79 44.82 44.82 231,400
Feb 13, 2024 46.51 47.84 45.29 45.42 45.42 278,100
Feb 12, 2024 46.00 48.59 46.00 46.98 46.98 345,400
Feb 9, 2024 53.36 53.40 45.68 45.69 45.69 387,800
Feb 8, 2024 47.34 48.22 45.57 46.54 46.54 232,000
Feb 7, 2024 47.57 48.41 47.09 47.64 47.64 116,300
Feb 6, 2024 48.50 48.76 47.16 47.50 47.50 186,700
Feb 5, 2024 49.50 50.00 48.13 48.25 48.25 188,700
Feb 2, 2024 50.85 51.03 49.72 50.24 50.24 126,300
Feb 1, 2024 51.30 54.98 50.30 51.58 51.58 237,400
Jan 31, 2024 51.74 52.69 50.15 50.22 50.22 195,700
Jan 30, 2024 51.38 52.42 50.01 52.09 52.09 159,000
Jan 29, 2024 51.53 52.30 50.40 51.73 51.73 233,200
Jan 26, 2024 52.65 53.07 51.35 51.54 51.54 83,800
Jan 25, 2024 54.99 54.99 52.30 52.57 52.57 204,300
Jan 24, 2024 55.85 56.99 54.36 54.42 54.42 191,500
Jan 23, 2024 54.33 55.59 53.60 54.69 54.69 116,300
Jan 22, 2024 55.00 56.96 53.52 54.19 54.19 288,800
Jan 19, 2024 55.15 55.98 53.17 54.20 54.20 125,700
Jan 18, 2024 56.47 57.00 52.63 54.99 54.99 187,600
Jan 17, 2024 53.62 55.81 52.14 54.67 54.67 163,800
Jan 16, 2024 54.62 56.00 53.55 54.55 54.55 274,300
Jan 12, 2024 51.70 54.77 51.70 54.52 54.52 285,200
Jan 11, 2024 49.44 51.00 48.20 50.53 50.53 173,300
Jan 10, 2024 51.29 52.35 49.37 49.58 49.58 171,400
Jan 9, 2024 48.46 51.48 46.56 49.92 49.92 339,200
Jan 8, 2024 50.00 50.33 48.34 48.62 48.62 131,400
Jan 5, 2024 50.91 51.28 50.04 50.13 50.13 137,700
Jan 4, 2024 51.92 52.38 50.58 50.58 50.58 140,600
Jan 3, 2024 53.08 53.08 50.36 51.60 51.60 112,200
Jan 2, 2024 54.49 54.87 52.72 52.85 52.85 133,100
Dec 29, 2023 54.76 55.25 53.50 54.41 54.41 170,300
Dec 28, 2023 55.60 56.01 54.21 54.50 54.50 166,400
Dec 27, 2023 55.95 57.21 55.60 55.92 55.92 118,700
Dec 26, 2023 54.55 55.84 53.82 55.54 55.54 143,400
Dec 22, 2023 54.99 58.45 53.50 54.17 54.17 302,700
Dec 21, 2023 52.06 54.42 52.06 54.16 54.16 119,000
Dec 20, 2023 52.03 53.99 51.09 52.22 52.22 129,200
Dec 19, 2023 53.93 54.66 51.91 52.22 52.22 139,300
Dec 18, 2023 52.80 55.00 52.43 53.61 53.61 110,100
Dec 15, 2023 54.91 55.76 52.44 52.44 52.44 176,500
Dec 14, 2023 53.00 55.15 51.77 54.61 54.61 257,300
Dec 13, 2023 50.76 53.24 50.10 52.85 52.85 311,000
Dec 12, 2023 49.24 51.67 47.70 50.90 50.90 225,000
Dec 11, 2023 51.23 51.24 48.64 48.75 48.75 159,500
Dec 8, 2023 50.11 51.57 50.11 51.21 51.21 98,500
Dec 7, 2023 52.57 52.57 49.66 49.70 49.70 145,000
Dec 6, 2023 51.70 52.91 51.12 51.38 51.38 170,800
Dec 5, 2023 50.40 51.79 50.40 50.50 50.50 97,300
Dec 4, 2023 49.09 51.80 49.01 51.66 51.66 92,700
Dec 1, 2023 49.86 51.40 48.76 49.09 49.09 146,200
Nov 30, 2023 48.99 50.26 48.14 50.02 50.02 95,200
Nov 29, 2023 50.75 51.43 48.20 48.91 48.91 117,300
Nov 28, 2023 50.96 51.32 50.03 50.51 50.51 76,400
Nov 27, 2023 50.97 51.60 50.52 51.37 51.37 83,900
Nov 24, 2023 51.15 52.48 50.81 51.28 51.28 60,100
Nov 22, 2023 51.21 51.21 49.71 50.72 50.72 102,000
Nov 21, 2023 51.00 51.27 49.90 51.19 51.19 86,900
Nov 20, 2023 52.16 53.24 49.53 51.13 51.13 158,600
Nov 17, 2023 51.13 52.89 51.00 52.52 52.52 93,000
Nov 16, 2023 50.63 51.23 49.60 51.16 51.16 74,300
Nov 15, 2023 53.89 53.89 50.64 50.90 50.90 91,600
Nov 14, 2023 52.28 53.83 51.33 53.18 53.18 237,000
Nov 13, 2023 50.25 52.44 50.25 51.74 51.74 105,700
Nov 10, 2023 51.17 51.36 49.18 50.53 50.53 115,500
Nov 9, 2023 49.28 51.98 48.13 50.62 50.62 164,600
Nov 8, 2023 52.56 52.65 47.40 48.51 48.51 321,700
Nov 7, 2023 53.30 55.59 51.36 54.46 54.46 129,700
Nov 6, 2023 55.35 55.48 53.52 53.83 53.83 97,600
Nov 3, 2023 54.85 55.70 54.05 54.89 54.89 98,000
Nov 2, 2023 53.02 55.70 52.76 54.57 54.57 109,900
Nov 1, 2023 53.27 53.45 51.40 52.27 52.27 117,600
Oct 31, 2023 50.15 53.07 49.85 53.07 53.07 162,100
Oct 30, 2023 49.56 50.45 47.23 49.52 49.52 178,700
Oct 27, 2023 51.98 51.98 49.31 49.62 49.62 109,600
Oct 26, 2023 52.06 53.00 49.74 51.70 51.70 101,800
Oct 25, 2023 52.51 54.63 52.30 52.72 52.72 112,100
Oct 24, 2023 51.60 53.35 51.60 52.73 52.73 84,100
Oct 23, 2023 50.83 52.50 49.68 51.47 51.47 106,400
Oct 20, 2023 53.11 53.74 50.69 51.63 51.63 150,300
Oct 19, 2023 53.09 53.87 52.00 53.53 53.53 113,800
Oct 18, 2023 53.97 54.96 52.47 53.02 53.02 116,200
Oct 17, 2023 52.03 54.82 52.03 53.79 53.79 112,300
Oct 16, 2023 53.50 54.49 51.86 52.87 52.87 129,000
Oct 13, 2023 52.71 53.73 51.68 52.82 52.82 131,900
Oct 12, 2023 53.53 53.53 51.05 51.07 51.07 122,700
Oct 11, 2023 54.81 55.57 52.76 52.98 52.98 131,300
Oct 10, 2023 53.30 55.10 53.28 55.00 55.00 99,800
Oct 9, 2023 55.15 55.54 51.74 53.50 53.50 185,000
Oct 6, 2023 54.10 56.90 54.10 55.16 55.16 329,300
Oct 5, 2023 51.96 54.49 51.39 54.07 54.07 254,300
Oct 4, 2023 54.03 54.19 50.83 51.95 51.95 223,700
Oct 3, 2023 53.52 55.08 52.61 54.56 54.56 219,400
Oct 2, 2023 56.80 57.00 53.74 54.93 54.93 281,900
Sep 29, 2023 60.26 60.26 55.98 56.76 56.76 209,400
Sep 28, 2023 60.10 61.35 58.21 59.71 59.71 194,600
Sep 27, 2023 58.93 60.10 57.89 59.22 59.22 227,700
Sep 26, 2023 59.93 59.99 56.89 57.93 57.93 274,500
Sep 25, 2023 55.10 60.12 54.45 60.00 60.00 356,100
Sep 22, 2023 50.97 55.24 50.97 54.20 54.20 214,800
Sep 21, 2023 50.49 51.61 49.20 50.89 50.89 106,200
Sep 20, 2023 50.86 53.55 50.86 51.73 51.73 129,100
Sep 19, 2023 52.83 53.34 50.86 50.89 50.89 110,300
Sep 18, 2023 53.40 53.79 51.11 51.84 51.84 118,100
Sep 15, 2023 52.75 54.11 51.39 53.17 53.17 402,900
Sep 14, 2023 50.44 52.68 50.44 52.14 52.14 191,300
Sep 13, 2023 49.33 50.35 48.59 50.04 50.04 109,300
Sep 12, 2023 50.42 50.85 49.52 49.81 49.81 104,700
Sep 11, 2023 51.74 52.17 49.87 50.32 50.32 180,700
Sep 8, 2023 49.56 51.65 49.36 51.14 51.14 113,800
Sep 7, 2023 50.23 50.23 47.53 49.30 49.30 181,100
Sep 6, 2023 51.82 52.05 49.94 50.47 50.47 139,200
Sep 5, 2023 49.50 51.35 48.76 51.32 51.32 186,900
Sep 1, 2023 48.45 49.38 48.11 49.09 49.09 130,400
Aug 31, 2023 48.00 48.90 46.65 47.46 47.46 258,500
Aug 30, 2023 47.00 47.96 46.00 47.85 47.85 127,000
Aug 29, 2023 46.23 47.64 45.75 46.46 46.46 165,500
Aug 28, 2023 44.80 46.16 44.76 45.90 45.90 149,400
Aug 25, 2023 44.06 44.32 42.26 44.25 44.25 131,700
Aug 24, 2023 45.00 45.30 43.27 43.61 43.61 126,200
Aug 23, 2023 43.64 45.11 42.99 44.94 44.94 144,300
Aug 22, 2023 45.23 45.47 42.40 43.29 43.29 153,700
Aug 21, 2023 43.51 45.25 43.08 44.74 44.74 169,400
Aug 18, 2023 40.40 42.83 40.25 42.65 42.65 139,900
Aug 17, 2023 41.02 41.70 40.35 40.43 40.43 104,600
Aug 16, 2023 40.66 41.31 40.21 40.40 40.40 76,900
Aug 15, 2023 42.24 42.24 40.66 40.70 40.70 78,300
Aug 14, 2023 42.62 42.87 41.74 42.31 42.31 115,000
Aug 11, 2023 42.00 43.46 42.00 42.74 42.74 92,500
Aug 10, 2023 43.58 45.31 42.29 42.33 42.33 143,100
Aug 9, 2023 43.14 44.60 42.50 43.80 43.80 146,700
Aug 8, 2023 42.15 43.89 41.40 43.14 43.14 114,000
Aug 7, 2023 40.87 44.62 40.01 43.20 43.20 266,400
Aug 4, 2023 36.00 43.68 36.00 42.25 42.25 668,000
Aug 3, 2023 34.10 35.66 33.96 35.03 35.03 129,600
Aug 2, 2023 36.18 36.49 34.44 34.95 34.95 123,200
Aug 1, 2023 37.60 37.60 35.97 37.06 37.06 132,400
Jul 31, 2023 35.35 37.73 35.31 37.60 37.60 196,500
Jul 28, 2023 34.97 35.56 34.17 35.40 35.40 80,200
Jul 27, 2023 36.44 36.44 33.95 34.16 34.16 119,000
Jul 26, 2023 35.00 36.85 35.00 36.50 36.50 218,100
Jul 25, 2023 34.25 35.47 34.25 35.02 35.02 198,700
Jul 24, 2023 34.37 34.94 33.46 34.21 34.21 87,200
Jul 21, 2023 36.41 36.65 33.88 34.13 34.13 124,500
Jul 20, 2023 36.61 36.67 34.27 35.98 35.98 155,200
Jul 19, 2023 35.65 36.75 35.59 36.47 36.47 128,700
Jul 18, 2023 35.33 37.06 35.19 35.87 35.87 242,400
Jul 17, 2023 31.73 35.50 31.65 35.20 35.20 274,500
Jul 14, 2023 32.76 33.05 31.44 31.55 31.55 104,800
Jul 13, 2023 31.48 33.70 31.48 33.10 33.10 173,000
Jul 12, 2023 32.80 32.85 31.62 31.66 31.66 173,900
Jul 11, 2023 31.64 32.24 31.27 32.13 32.13 91,600
Jul 10, 2023 30.93 31.78 30.69 31.69 31.69 103,200
Jul 7, 2023 29.01 30.79 29.01 30.62 30.62 133,700
Jul 6, 2023 30.35 30.35 28.43 29.25 29.25 176,600
Jul 5, 2023 32.16 32.18 30.00 30.12 30.12 238,900
Jul 3, 2023 32.60 33.08 32.31 32.54 32.54 41,200
Jun 30, 2023 33.22 33.22 31.26 32.56 32.56 140,300
Jun 29, 2023 32.32 33.02 31.50 32.94 32.94 112,600
Jun 28, 2023 31.60 32.79 31.07 32.65 32.65 85,600
Jun 27, 2023 32.00 32.39 31.31 31.47 31.47 111,500
Jun 26, 2023 32.50 33.32 32.00 32.14 32.14 135,900
Jun 23, 2023 33.41 33.96 32.29 32.57 32.57 274,200
Jun 22, 2023 35.18 35.69 34.03 34.10 34.10 97,800
Jun 21, 2023 35.59 36.38 35.05 35.63 35.63 115,500
Jun 20, 2023 35.15 36.20 34.67 35.95 35.95 167,400
Jun 16, 2023 35.85 36.00 34.09 35.40 35.40 346,800
Jun 15, 2023 32.96 35.28 32.96 35.26 35.26 127,200
Jun 14, 2023 34.62 35.16 32.88 33.10 33.10 127,800
Jun 13, 2023 34.88 35.83 33.43 33.83 33.83 177,200
Jun 12, 2023 32.25 34.53 32.20 34.48 34.48 185,900
Jun 9, 2023 32.31 33.06 31.75 32.19 32.19 150,200
Jun 8, 2023 31.48 32.25 31.48 31.98 31.98 102,200
Jun 7, 2023 32.37 32.85 31.52 31.55 31.55 116,300
Jun 6, 2023 31.01 32.60 30.86 32.45 32.45 167,100
Jun 5, 2023 29.88 31.93 29.88 31.11 31.11 198,200
Jun 2, 2023 29.47 30.86 29.18 29.86 29.86 196,100
Jun 1, 2023 28.98 29.45 24.88 28.72 28.72 433,700
May 31, 2023 29.18 29.88 28.40 29.49 29.49 125,900
May 30, 2023 30.17 30.43 29.19 29.68 29.68 93,700
May 26, 2023 30.30 30.30 29.80 30.22 30.22 60,600
May 25, 2023 31.00 31.21 29.78 30.31 30.31 97,700
May 24, 2023 31.38 31.50 30.68 31.12 31.12 63,700
May 23, 2023 32.35 32.79 31.45 31.65 31.65 93,300
May 22, 2023 30.71 32.85 30.58 32.21 32.21 133,200
May 19, 2023 31.52 31.78 30.51 30.55 30.55 73,600
May 18, 2023 31.62 31.81 30.86 31.68 31.68 73,100
May 17, 2023 30.95 31.73 30.48 31.48 31.48 86,900
May 16, 2023 31.14 31.14 30.35 30.85 30.85 78,900
May 15, 2023 31.00 31.85 30.28 31.14 31.14 109,300
May 12, 2023 30.93 31.23 29.95 30.71 30.71 107,900
May 11, 2023 30.50 30.81 29.77 30.68 30.68 90,800
May 10, 2023 30.89 30.96 29.38 29.96 29.96 107,800
May 9, 2023 30.00 32.56 29.84 30.29 30.29 258,000
May 8, 2023 29.27 29.40 27.81 28.79 28.79 110,100
May 5, 2023 28.29 29.10 28.29 28.76 28.76 86,900
May 4, 2023 27.30 28.18 27.14 27.88 27.88 72,100
May 3, 2023 27.13 28.81 27.13 27.59 27.59 152,200
May 2, 2023 28.31 28.31 27.00 27.23 27.23 92,300
May 1, 2023 29.22 29.34 27.90 28.22 28.22 86,700
Apr 28, 2023 28.03 29.45 28.03 29.30 29.30 146,800
Apr 27, 2023 27.79 28.40 27.64 28.05 28.05 98,100
Apr 26, 2023 27.83 28.34 27.39 27.73 27.73 120,700
Apr 25, 2023 28.97 28.97 27.61 27.74 27.74 91,100
Apr 24, 2023 28.46 29.44 28.46 29.31 29.31 115,600
Apr 21, 2023 29.50 29.57 28.45 28.70 28.70 113,000
Apr 20, 2023 30.01 30.01 29.22 29.62 29.62 74,800

Related Tickers

UUUU Energy Fuels Inc.
5.84
-0.17%
 
UROY Uranium Royalty Corp.
2.3400
+0.43%
 
NXE NexGen Energy Ltd.
7.61
-0.39%
 
URG Ur-Energy Inc.
1.6900
-1.17%
 
EU enCore Energy Corp.
4.1700
+1.46%
 
UEC Uranium Energy Corp.
6.79
-0.59%
 
DNN Denison Mines Corp.
1.9900
-1.00%
 
CCJ Cameco Corporation
48.10
-0.15%
 
GXU.V GoviEx Uranium Inc.
0.1050
-16.00%
 
U-UN.TO Sprott Physical Uranium Trust Fund
28.39
-0.04%