Centrus Energy

LEU
🏛️ usa →
305.35
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 47.46 51.07 47.34 49.91 0.1M
2021-12-30 48.93 50.99 47.30 47.98 0.1M
2021-12-29 49.10 50.53 47.82 49.27 0.1M
2021-12-28 53.41 53.73 48.40 49.19 0.1M
2021-12-27 53.90 54.43 50.67 53.81 0.1M
2021-12-23 53.70 55.30 53.70 53.91 0.1M
2021-12-22 53.87 55.52 52.00 54.03 0.1M
2021-12-21 50.96 55.45 49.45 54.37 0.2M
2021-12-20 45.94 48.08 44.57 47.06 0.1M
2021-12-17 48.15 50.29 45.49 48.29 0.1M
2021-12-16 51.43 53.58 47.72 48.73 0.2M
2021-12-15 45.54 50.00 43.97 49.29 0.2M
2021-12-14 45.15 49.00 45.01 46.26 0.2M
2021-12-13 57.61 57.74 46.69 47.04 0.3M
2021-12-10 56.66 58.40 54.33 57.97 0.1M
2021-12-09 58.58 59.86 55.91 56.10 0.1M
2021-12-08 57.67 61.13 55.50 59.38 0.2M
2021-12-07 52.15 56.92 51.82 56.49 0.2M
2021-12-06 48.62 53.64 45.71 50.54 0.2M
2021-12-03 54.22 54.68 47.60 48.41 0.3M
2021-12-02 53.34 54.88 52.80 53.78 0.2M
2021-12-01 56.75 57.51 53.67 53.80 0.3M
2021-11-30 60.21 61.51 53.67 55.49 0.4M
2021-11-29 60.21 63.40 59.45 60.67 0.2M
2021-11-26 56.94 59.66 54.16 59.08 0.2M
2021-11-24 61.20 64.48 60.51 60.69 0.1M
2021-11-23 62.74 66.54 59.64 62.50 0.2M
2021-11-22 62.60 66.54 57.72 62.01 0.3M
2021-11-19 68.56 70.38 62.66 64.18 0.2M
2021-11-18 68.21 72.00 65.40 69.92 0.2M
2021-11-17 72.81 72.81 66.50 67.94 0.3M
2021-11-16 76.21 76.99 69.60 74.00 0.2M
2021-11-15 82.17 87.47 74.18 74.74 0.3M
2021-11-12 82.00 88.88 81.32 85.59 0.3M
2021-11-11 68.90 86.95 68.90 80.01 0.5M
2021-11-10 75.04 75.84 66.55 69.65 0.2M
2021-11-09 78.00 79.99 70.21 73.99 0.2M
2021-11-08 66.14 76.88 65.32 76.69 0.2M
2021-11-05 70.25 71.35 61.76 64.20 0.2M
2021-11-04 74.90 79.26 66.17 70.29 0.3M
2021-11-03 66.02 72.22 65.86 70.77 0.3M
2021-11-02 61.00 65.88 59.07 65.71 0.2M
2021-11-01 56.89 61.20 56.53 60.55 0.2M
2021-10-29 52.01 56.67 50.00 56.67 0.1M
2021-10-28 53.55 54.38 50.11 52.49 0.1M
2021-10-27 51.71 55.71 51.37 53.14 0.1M
2021-10-26 49.58 52.51 49.25 52.50 0.1M
2021-10-25 50.21 51.59 48.67 49.50 0.1M
2021-10-22 52.49 53.00 48.50 48.74 0.1M
2021-10-21 52.67 53.94 50.55 52.39 0.1M
2021-10-20 51.82 53.20 50.35 53.00 0.1M
2021-10-19 50.00 52.54 45.45 51.82 0.2M
2021-10-18 49.95 57.80 49.05 49.93 0.3M
2021-10-15 53.50 53.50 49.26 49.45 0.1M
2021-10-14 51.10 54.75 50.84 51.93 0.2M
2021-10-13 50.00 53.97 48.40 51.24 0.3M
2021-10-12 42.16 48.98 40.43 48.60 0.2M
2021-10-11 38.61 42.43 38.01 42.12 0.1M
2021-10-08 40.00 41.71 38.20 38.87 0.1M
2021-10-07 37.68 40.39 37.68 39.74 0.1M
2021-10-06 38.47 38.93 36.54 37.45 0.1M
2021-10-05 40.70 41.06 38.77 38.87 0.1M
2021-10-04 41.33 41.86 39.41 40.21 0.1M
2021-10-01 38.73 41.66 36.82 41.33 0.2M
2021-09-30 37.36 39.30 37.01 38.66 0.1M
2021-09-29 36.50 37.53 35.86 36.98 0.1M
2021-09-28 39.50 39.97 35.86 36.59 0.2M
2021-09-27 35.78 39.37 35.78 39.19 0.1M
2021-09-24 35.48 36.49 35.14 35.42 0.1M
2021-09-23 35.69 35.96 34.12 35.81 0.1M
2021-09-22 34.98 36.57 34.43 35.10 0.1M
2021-09-21 32.28 34.81 32.11 34.27 0.1M
2021-09-20 35.03 35.03 31.01 32.04 0.2M
2021-09-17 39.06 39.12 34.51 36.77 0.3M
2021-09-16 39.68 39.90 36.35 37.73 0.1M
2021-09-15 36.52 39.90 36.20 39.55 0.1M
2021-09-14 39.12 39.12 35.42 36.59 0.2M
2021-09-13 36.14 37.48 34.20 37.48 0.2M
2021-09-10 31.38 34.49 31.05 33.45 0.3M
2021-09-09 31.64 31.67 30.53 31.01 0.1M
2021-09-08 34.53 34.56 31.03 31.64 0.1M
2021-09-07 34.26 34.26 31.62 33.46 0.1M
2021-09-03 31.65 32.65 30.11 31.62 0.1M
2021-09-02 29.74 31.50 29.52 31.10 0.2M
2021-09-01 28.56 29.50 26.92 29.45 0.1M
2021-08-31 26.64 29.27 26.64 28.91 0.1M
2021-08-30 25.00 26.67 25.00 26.44 0.1M
2021-08-27 24.08 25.00 24.08 25.00 0.0M
2021-08-26 24.30 24.97 23.79 23.87 0.0M
2021-08-25 25.11 25.15 24.08 24.46 0.0M
2021-08-24 24.76 25.42 24.41 25.22 0.0M
2021-08-23 23.32 25.11 23.32 24.67 0.1M
2021-08-20 22.71 23.54 22.31 23.24 0.0M
2021-08-19 23.70 24.34 22.50 22.87 0.1M
2021-08-18 22.55 24.94 22.55 23.67 0.1M
2021-08-17 22.97 23.18 22.14 22.42 0.0M
2021-08-16 23.28 23.62 22.36 23.32 0.0M
2021-08-13 24.51 24.51 23.11 23.12 0.0M
2021-08-12 24.85 25.21 23.92 24.66 0.0M
2021-08-11 25.44 25.44 24.12 24.67 0.0M
2021-08-10 23.83 25.49 23.83 25.13 0.0M
2021-08-09 24.50 24.74 23.69 24.01 0.0M
2021-08-06 23.15 24.74 22.93 24.46 0.0M
2021-08-05 23.22 23.67 22.74 23.09 0.0M
2021-08-04 22.39 22.82 22.03 22.38 0.0M
2021-08-03 23.02 23.32 22.17 22.72 0.0M
2021-08-02 24.01 24.01 23.00 23.10 0.1M
2021-07-30 25.39 25.42 23.00 23.19 0.1M
2021-07-29 25.67 26.68 24.90 25.62 0.1M
2021-07-28 23.19 25.55 23.18 25.31 0.1M
2021-07-27 24.53 24.53 22.72 23.25 0.0M
2021-07-26 23.95 24.99 23.93 24.62 0.0M
2021-07-23 24.06 24.38 23.45 23.84 0.0M
2021-07-22 24.32 24.63 23.16 23.88 0.0M
2021-07-21 23.24 24.16 23.05 24.16 0.0M
2021-07-20 22.88 23.47 22.00 23.12 0.1M
2021-07-19 21.92 23.01 20.27 22.77 0.1M
2021-07-16 23.68 23.94 22.06 22.12 0.1M
2021-07-15 23.67 24.22 23.00 23.63 0.0M
2021-07-14 24.97 25.31 23.51 23.83 0.1M
2021-07-13 25.32 25.96 24.42 24.84 0.1M
2021-07-12 25.00 25.40 24.60 25.33 0.0M
2021-07-09 24.35 25.67 24.34 25.10 0.0M
2021-07-08 24.19 24.48 23.43 24.23 0.1M
2021-07-07 25.16 26.02 24.17 24.67 0.1M
2021-07-06 26.29 26.94 24.71 25.38 0.1M
2021-07-02 25.99 26.39 25.33 25.77 0.0M
2021-07-01 25.31 26.15 25.02 25.93 0.1M
2021-06-30 24.86 25.55 24.50 25.38 0.2M
2021-06-29 25.70 25.72 24.86 25.08 0.1M
2021-06-28 26.09 26.62 25.50 25.55 0.1M
2021-06-25 26.53 28.13 25.99 26.36 1.1M
2021-06-24 27.28 27.34 26.19 26.61 0.1M
2021-06-23 26.69 27.90 26.69 27.46 0.1M
2021-06-22 26.17 26.74 25.56 26.59 0.1M
2021-06-21 27.10 27.34 25.70 25.96 0.1M
2021-06-18 27.83 28.70 26.73 27.07 0.2M
2021-06-17 28.25 28.84 27.03 28.04 0.1M
2021-06-16 26.54 28.50 26.50 28.23 0.1M
2021-06-15 27.00 27.20 26.33 26.68 0.1M
2021-06-14 26.35 26.95 25.95 26.40 0.1M
2021-06-11 25.75 26.70 25.50 26.69 0.1M
2021-06-10 25.66 26.08 24.67 25.60 0.0M
2021-06-09 25.78 26.80 25.39 25.63 0.1M
2021-06-08 25.69 26.61 25.12 25.72 0.2M
2021-06-07 23.70 26.48 23.35 25.26 0.2M
2021-06-04 22.43 23.42 22.17 23.22 0.1M
2021-06-03 23.34 23.34 21.90 22.48 0.1M
2021-06-02 23.09 23.41 22.50 22.71 0.1M
2021-06-01 22.13 23.03 22.08 22.73 0.0M
2021-05-28 23.44 23.46 21.83 22.05 0.1M
2021-05-27 22.84 23.98 22.57 23.23 0.1M
2021-05-26 21.66 22.99 21.45 22.84 0.0M
2021-05-25 22.08 22.41 21.25 21.92 0.0M
2021-05-24 22.20 22.34 20.92 22.01 0.1M
2021-05-21 22.76 23.67 21.77 22.17 0.1M
2021-05-20 21.61 23.08 21.26 22.73 0.1M
2021-05-19 21.37 21.94 21.00 21.86 0.1M
2021-05-18 22.01 22.93 22.01 22.31 0.1M
2021-05-17 21.49 22.20 21.00 22.15 0.0M
2021-05-14 21.94 23.38 20.70 20.89 0.1M
2021-05-13 22.90 23.18 21.40 21.67 0.1M
2021-05-12 23.09 24.18 22.22 23.04 0.1M
2021-05-11 24.00 24.80 22.65 24.18 0.1M
2021-05-10 25.35 25.60 24.34 24.73 0.1M
2021-05-07 24.64 26.00 24.26 25.47 0.1M
2021-05-06 25.54 25.98 24.05 24.56 0.1M
2021-05-05 24.30 25.94 23.89 25.26 0.1M
2021-05-04 24.82 24.99 23.22 24.53 0.1M
2021-05-03 23.12 25.00 22.87 24.83 0.1M
2021-04-30 23.43 24.09 22.84 22.89 0.1M
2021-04-29 23.41 23.69 22.56 23.68 0.1M
2021-04-28 21.08 23.50 21.04 22.96 0.1M
2021-04-27 21.00 21.54 20.75 21.42 0.1M
2021-04-26 20.66 21.72 20.66 21.13 0.1M
2021-04-23 21.55 22.00 20.67 20.87 0.1M
2021-04-22 21.63 22.74 21.50 21.82 0.1M
2021-04-21 20.85 21.90 20.75 21.50 0.1M
2021-04-20 21.00 21.24 20.09 20.65 0.1M
2021-04-19 21.71 21.90 20.93 21.07 0.1M
2021-04-16 22.83 23.03 21.90 21.90 0.1M
2021-04-15 23.98 24.26 22.83 23.03 0.1M
2021-04-14 23.61 24.66 23.47 23.87 0.1M
2021-04-13 23.61 24.05 22.47 23.90 0.1M
2021-04-12 23.90 23.90 22.95 23.25 0.1M
2021-04-09 23.98 24.13 23.61 23.64 0.1M
2021-04-08 24.24 24.24 23.51 23.92 0.1M
2021-04-07 24.05 24.05 23.48 23.89 0.1M
2021-04-06 24.02 24.25 23.26 23.89 0.1M
2021-04-05 24.04 24.25 23.41 24.02 0.1M
2021-04-01 23.53 24.28 23.53 24.03 0.1M
2021-03-31 24.00 24.50 23.07 23.72 0.2M
2021-03-30 23.27 24.03 22.74 23.99 0.1M
2021-03-29 23.91 24.08 23.00 23.03 0.1M
2021-03-26 24.38 24.58 22.72 24.01 0.1M
2021-03-25 24.67 24.78 23.00 24.30 0.2M
2021-03-24 27.17 27.17 25.17 25.20 0.1M
2021-03-23 28.33 28.63 26.13 26.69 0.1M
2021-03-22 29.50 29.75 27.26 27.88 0.2M
2021-03-19 27.49 28.78 25.39 27.76 0.2M
2021-03-18 25.17 27.50 25.14 26.49 0.2M
2021-03-17 25.84 26.27 24.12 25.54 0.1M
2021-03-16 26.95 27.87 24.77 25.94 0.2M
2021-03-15 25.00 27.23 24.04 26.40 0.2M
2021-03-12 24.90 25.34 24.40 24.99 0.0M
2021-03-11 24.73 25.20 24.06 24.90 0.1M
2021-03-10 23.45 24.72 23.03 24.10 0.1M
2021-03-09 22.99 23.99 22.80 23.64 0.1M
2021-03-08 24.00 24.46 22.67 22.80 0.1M
2021-03-05 22.83 23.87 20.56 23.50 0.2M
2021-03-04 24.52 24.97 21.58 22.24 0.2M
2021-03-03 24.73 25.25 23.71 25.07 0.1M
2021-03-02 24.51 25.35 23.72 24.52 0.1M
2021-03-01 24.04 24.47 23.59 24.15 0.1M
2021-02-26 23.82 23.97 22.20 23.49 0.1M
2021-02-25 24.49 25.15 22.61 23.44 0.2M
2021-02-24 25.28 25.75 24.00 24.73 0.1M
2021-02-23 25.95 26.94 23.50 25.44 0.1M
2021-02-22 24.60 26.68 24.50 26.14 0.1M
2021-02-19 24.84 25.97 24.33 24.61 0.1M
2021-02-18 25.51 25.57 23.82 24.17 0.1M
2021-02-17 26.00 26.21 23.48 25.30 0.1M
2021-02-16 24.50 25.90 24.00 25.29 0.2M
2021-02-12 24.63 24.72 23.38 23.74 0.3M
2021-02-11 25.60 25.68 24.40 24.91 0.1M
2021-02-10 27.24 27.46 24.17 25.57 0.3M
2021-02-09 27.65 27.80 26.83 27.20 0.1M
2021-02-08 27.35 30.97 27.22 27.63 0.3M
2021-02-05 26.58 27.00 25.55 26.07 0.1M
2021-02-04 24.66 26.71 24.52 26.50 0.2M
2021-02-03 21.90 26.00 21.80 24.63 0.2M
2021-02-02 22.41 23.23 20.77 21.62 0.2M
2021-02-01 20.52 23.01 19.91 22.05 0.3M
2021-01-29 21.88 22.30 20.31 20.31 0.1M
2021-01-28 19.50 22.10 19.33 21.63 0.2M
2021-01-27 20.50 20.77 19.27 19.65 0.3M
2021-01-26 21.30 21.53 20.57 20.96 0.2M
2021-01-25 22.33 22.59 20.50 21.20 0.2M
2021-01-22 22.17 22.39 21.81 22.09 0.1M
2021-01-21 22.45 22.58 21.49 22.11 0.1M
2021-01-20 23.50 23.55 22.22 22.43 0.2M
2021-01-19 25.41 25.91 23.75 23.78 0.2M
2021-01-15 27.34 27.34 24.28 24.84 0.2M
2021-01-14 21.72 28.47 21.72 24.61 0.4M
2021-01-13 21.25 21.69 21.20 21.47 0.1M
2021-01-12 21.75 21.75 20.75 21.18 0.1M
2021-01-11 22.00 22.25 21.60 21.80 0.1M
2021-01-08 22.35 22.79 21.27 22.07 0.2M
2021-01-07 22.47 22.86 21.82 22.29 0.2M
2021-01-06 22.60 22.72 21.77 22.38 0.2M
2021-01-05 21.55 21.65 21.08 21.20 0.1M
2021-01-04 22.95 23.00 20.45 21.34 0.3M