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
2022-12-30 32.76 33.19 31.85 32.48 0.3M
2022-12-29 31.01 33.12 31.00 32.93 0.1M
2022-12-28 31.71 32.29 30.26 30.97 0.1M
2022-12-27 31.80 33.07 31.13 32.06 0.1M
2022-12-23 31.50 32.15 30.81 31.41 0.1M
2022-12-22 32.81 32.99 30.96 32.09 0.1M
2022-12-21 32.94 33.48 32.37 33.16 0.1M
2022-12-20 31.46 33.22 31.46 31.92 0.1M
2022-12-19 33.08 33.09 31.40 31.74 0.1M
2022-12-16 33.18 34.16 32.53 33.25 0.1M
2022-12-15 33.47 34.50 33.47 33.83 0.1M
2022-12-14 34.57 35.16 33.41 33.95 0.1M
2022-12-13 34.53 35.79 33.31 34.18 0.2M
2022-12-12 33.58 34.45 33.21 33.54 0.1M
2022-12-09 34.39 35.20 33.35 33.54 0.1M
2022-12-08 34.35 35.41 34.22 34.83 0.1M
2022-12-07 33.69 35.43 33.65 34.20 0.1M
2022-12-06 35.45 35.83 33.21 33.89 0.2M
2022-12-05 38.16 38.50 35.37 35.75 0.1M
2022-12-02 38.92 38.92 36.90 38.25 0.2M
2022-12-01 38.38 38.62 36.94 37.32 0.1M
2022-11-30 37.80 38.30 36.44 38.00 0.2M
2022-11-29 37.34 37.81 36.69 37.21 0.1M
2022-11-28 37.50 38.40 36.19 36.43 0.1M
2022-11-25 37.96 38.36 37.54 37.92 0.0M
2022-11-23 36.96 38.27 36.94 37.90 0.1M
2022-11-22 38.99 38.99 37.55 37.61 0.2M
2022-11-21 37.96 39.10 36.65 38.99 0.2M
2022-11-18 38.46 38.46 36.50 37.86 0.1M
2022-11-17 36.97 38.21 36.09 37.56 0.2M
2022-11-16 39.79 39.90 38.02 38.28 0.1M
2022-11-15 40.70 41.12 39.09 40.00 0.2M
2022-11-14 39.12 41.65 38.53 39.85 0.2M
2022-11-11 37.32 40.80 37.22 39.45 0.3M
2022-11-10 33.76 37.04 32.72 36.86 0.5M
2022-11-09 38.57 39.76 30.16 30.91 1.2M
2022-11-08 45.34 47.02 44.25 45.07 0.1M
2022-11-07 43.72 46.63 42.92 46.05 0.1M
2022-11-04 43.01 44.25 41.33 43.50 0.1M
2022-11-03 43.16 45.15 41.52 41.57 0.1M
2022-11-02 47.23 47.51 43.46 43.79 0.2M
2022-11-01 48.02 48.29 46.68 46.84 0.1M
2022-10-31 47.54 47.57 45.85 47.31 0.1M
2022-10-28 45.48 47.06 43.81 47.06 0.1M
2022-10-27 45.15 45.84 43.89 44.10 0.1M
2022-10-26 43.62 46.50 43.37 44.38 0.2M
2022-10-25 42.34 44.70 42.34 43.37 0.1M
2022-10-24 43.00 43.00 40.73 42.29 0.1M
2022-10-21 41.11 42.87 39.58 42.74 0.1M
2022-10-20 40.49 42.70 39.86 40.81 0.2M
2022-10-19 40.33 40.49 38.85 39.98 0.1M
2022-10-18 41.66 42.03 39.70 40.36 0.1M
2022-10-17 38.48 40.73 38.48 40.73 0.1M
2022-10-14 39.18 39.18 37.28 37.67 0.1M
2022-10-13 35.30 39.41 33.78 39.18 0.2M
2022-10-12 36.55 37.29 34.60 36.55 0.2M
2022-10-11 36.72 37.50 34.54 36.00 0.2M
2022-10-10 39.38 39.47 36.10 36.80 0.2M
2022-10-07 40.35 40.71 38.35 39.14 0.2M
2022-10-06 42.25 43.00 40.47 40.50 0.2M
2022-10-05 42.04 42.88 39.48 42.80 0.2M
2022-10-04 42.90 43.81 41.43 42.90 0.2M
2022-10-03 42.03 44.10 41.21 41.50 0.2M
2022-09-30 40.53 42.71 40.03 40.98 0.5M
2022-09-29 42.49 42.49 39.12 40.84 0.2M
2022-09-28 39.47 43.43 39.01 42.85 0.2M
2022-09-27 39.67 41.00 38.48 39.38 0.2M
2022-09-26 36.57 39.31 36.26 38.25 0.2M
2022-09-23 38.74 38.74 36.44 36.65 0.3M
2022-09-22 41.02 41.63 39.57 39.57 0.2M
2022-09-21 44.51 44.81 41.54 41.54 0.2M
2022-09-20 43.43 44.36 41.70 43.61 0.2M
2022-09-19 44.24 45.47 43.10 44.62 0.3M
2022-09-16 45.92 46.81 44.52 45.88 0.2M
2022-09-15 49.70 50.22 46.40 46.81 0.2M
2022-09-14 49.49 51.40 48.57 49.25 0.2M
2022-09-13 47.75 50.28 47.60 48.58 0.3M
2022-09-12 55.14 55.59 49.92 50.41 0.3M
2022-09-09 53.22 55.00 52.75 54.61 0.3M
2022-09-08 48.24 52.87 47.84 52.74 0.3M
2022-09-07 46.79 49.24 46.30 48.72 0.2M
2022-09-06 49.05 50.82 46.97 47.17 0.3M
2022-09-02 47.90 49.47 46.00 47.35 0.3M
2022-09-01 49.20 49.32 43.56 46.09 0.4M
2022-08-31 47.70 50.51 46.65 49.81 0.3M
2022-08-30 52.39 52.50 46.70 48.63 0.6M
2022-08-29 42.47 51.50 42.00 50.54 0.6M
2022-08-26 45.47 45.61 42.60 43.14 0.2M
2022-08-25 46.21 47.40 43.01 45.82 0.3M
2022-08-24 41.55 46.23 40.85 45.67 0.3M
2022-08-23 37.49 40.58 37.49 39.73 0.2M
2022-08-22 37.49 38.00 36.59 36.78 0.1M
2022-08-19 38.97 40.00 37.97 38.44 0.2M
2022-08-18 37.55 40.60 36.75 39.79 0.2M
2022-08-17 40.16 40.50 37.11 37.46 0.3M
2022-08-16 42.47 42.90 40.01 40.97 0.3M
2022-08-15 43.51 43.51 42.11 42.43 0.2M
2022-08-12 44.84 45.69 42.01 43.57 0.2M
2022-08-11 44.91 46.00 43.61 44.38 0.3M
2022-08-10 41.37 43.37 40.90 42.75 0.2M
2022-08-09 41.71 42.72 39.44 40.21 0.2M
2022-08-08 41.76 42.87 40.50 41.71 0.3M
2022-08-05 34.28 39.00 33.86 38.80 0.3M
2022-08-04 34.64 34.99 33.08 33.08 0.1M
2022-08-03 34.32 34.99 33.13 34.64 0.1M
2022-08-02 33.61 35.42 33.07 34.27 0.1M
2022-08-01 32.86 33.48 32.14 32.51 0.1M
2022-07-29 32.59 33.50 31.66 33.15 0.2M
2022-07-28 31.99 32.51 30.28 32.25 0.1M
2022-07-27 30.46 31.25 29.56 30.84 0.2M
2022-07-26 28.73 29.60 28.15 29.25 0.1M
2022-07-25 27.12 29.50 26.81 28.80 0.1M
2022-07-22 29.48 29.48 26.30 26.72 0.1M
2022-07-21 31.14 31.56 28.84 29.38 0.1M
2022-07-20 29.84 31.20 29.30 31.06 0.1M
2022-07-19 28.53 30.30 28.15 29.60 0.2M
2022-07-18 28.67 29.68 27.60 28.12 0.1M
2022-07-15 27.17 28.29 25.91 27.95 0.1M
2022-07-14 26.41 26.89 25.32 26.80 0.1M
2022-07-13 26.56 27.99 26.14 27.21 0.1M
2022-07-12 27.34 28.44 26.58 27.35 0.1M
2022-07-11 26.80 27.87 26.20 27.27 0.1M
2022-07-08 27.43 27.92 26.61 27.65 0.1M
2022-07-07 26.27 28.32 26.27 27.91 0.2M
2022-07-06 26.85 27.45 25.24 25.82 0.1M
2022-07-05 25.67 26.86 25.19 26.84 0.1M
2022-07-01 24.75 26.75 24.26 26.73 0.2M
2022-06-30 24.03 24.75 23.42 24.75 0.2M
2022-06-29 25.60 25.60 23.60 24.50 0.2M
2022-06-28 27.88 28.51 25.51 25.77 0.2M
2022-06-27 29.10 30.37 27.49 27.91 0.2M
2022-06-24 27.16 29.37 27.16 28.91 0.3M
2022-06-23 26.26 27.37 25.50 27.10 0.1M
2022-06-22 27.14 27.95 25.55 26.41 0.1M
2022-06-21 28.52 29.60 27.94 28.22 0.2M
2022-06-17 25.95 27.89 25.43 27.51 0.2M
2022-06-16 27.02 27.10 24.93 25.20 0.2M
2022-06-15 26.85 28.86 26.40 28.36 0.2M
2022-06-14 29.12 29.48 26.32 26.76 0.1M
2022-06-13 28.00 29.93 26.54 28.71 0.3M
2022-06-10 30.40 31.49 29.09 30.11 0.3M
2022-06-09 34.20 34.48 31.20 31.20 0.3M
2022-06-08 32.07 34.92 32.00 34.51 0.9M
2022-06-07 25.96 30.76 25.51 30.27 0.4M
2022-06-06 27.27 27.27 26.10 26.32 0.1M
2022-06-03 26.93 27.49 26.10 26.35 0.1M
2022-06-02 24.89 28.10 24.01 27.51 0.1M
2022-06-01 26.00 27.00 24.15 24.45 0.1M
2022-05-31 25.84 26.67 24.77 25.59 0.1M
2022-05-27 25.02 25.85 24.90 25.61 0.1M
2022-05-26 23.19 25.29 22.91 24.91 0.1M
2022-05-25 22.75 23.49 22.01 23.09 0.2M
2022-05-24 23.60 23.60 22.08 22.73 0.1M
2022-05-23 24.32 24.32 22.72 24.10 0.1M
2022-05-20 23.69 24.26 22.12 23.56 0.1M
2022-05-19 22.80 24.48 22.80 23.38 0.2M
2022-05-18 24.42 26.00 22.05 23.00 0.2M
2022-05-17 23.88 24.61 22.85 24.42 0.2M
2022-05-16 21.41 23.10 21.02 22.63 0.2M
2022-05-13 19.37 22.02 19.37 21.29 0.3M
2022-05-12 17.88 19.45 17.36 18.63 0.3M
2022-05-11 20.98 21.35 18.63 18.70 0.2M
2022-05-10 22.01 22.26 19.20 20.70 0.6M
2022-05-09 25.98 25.98 20.58 20.66 0.4M
2022-05-06 26.25 27.68 20.32 26.81 0.5M
2022-05-05 30.02 30.26 27.45 28.65 0.2M
2022-05-04 30.16 30.56 28.25 30.50 0.1M
2022-05-03 29.20 30.45 29.00 29.74 0.1M
2022-05-02 27.39 28.99 26.90 28.92 0.1M
2022-04-29 29.50 30.50 27.65 27.76 0.1M
2022-04-28 28.05 29.80 26.70 29.47 0.2M
2022-04-27 28.75 29.97 27.75 27.80 0.2M
2022-04-26 29.90 30.49 28.32 28.65 0.2M
2022-04-25 29.15 30.56 28.00 30.13 0.2M
2022-04-22 30.88 32.32 29.36 29.92 0.2M
2022-04-21 36.37 36.74 30.58 30.81 0.3M
2022-04-20 35.00 36.27 33.51 35.99 0.2M
2022-04-19 32.48 34.46 31.73 33.88 0.2M
2022-04-18 33.00 33.50 31.31 32.19 0.1M
2022-04-14 31.08 32.60 30.50 32.51 0.2M
2022-04-13 29.95 31.48 29.95 30.89 0.2M
2022-04-12 30.29 31.41 29.64 30.00 0.2M
2022-04-11 30.00 31.00 28.81 30.18 0.2M
2022-04-08 31.28 32.00 30.34 30.71 0.2M
2022-04-07 32.47 33.00 29.11 31.06 0.4M
2022-04-06 33.27 33.44 31.76 32.48 0.1M
2022-04-05 33.00 35.32 33.00 33.84 0.3M
2022-04-04 33.45 34.00 32.26 33.41 0.2M
2022-04-01 33.60 34.71 32.21 32.79 0.2M
2022-03-31 33.73 35.42 33.31 33.70 0.2M
2022-03-30 34.09 36.33 33.46 34.01 0.3M
2022-03-29 32.14 35.45 31.22 34.34 0.3M
2022-03-28 34.62 34.83 31.23 32.01 0.3M
2022-03-25 37.23 37.23 34.31 34.40 0.3M
2022-03-24 36.45 37.36 34.61 36.84 0.2M
2022-03-23 37.36 38.56 35.51 36.14 0.2M
2022-03-22 38.00 38.89 35.62 37.59 0.2M
2022-03-21 36.27 39.48 36.14 37.76 0.3M
2022-03-18 36.46 38.39 35.71 36.64 0.2M
2022-03-17 35.30 39.01 34.92 36.86 0.4M
2022-03-16 33.00 35.25 31.52 35.25 0.3M
2022-03-15 33.02 33.42 29.20 31.72 0.5M
2022-03-14 38.85 39.35 32.43 32.86 0.9M
2022-03-11 51.00 55.77 39.32 39.70 0.7M
2022-03-10 52.05 52.36 45.53 47.49 0.4M
2022-03-09 47.01 50.06 44.10 49.78 0.4M
2022-03-08 43.21 48.37 42.54 45.08 0.4M
2022-03-07 41.70 47.85 41.61 42.16 0.4M
2022-03-04 40.00 42.52 38.91 40.59 0.3M
2022-03-03 45.41 45.41 41.84 43.11 0.2M
2022-03-02 43.43 46.50 42.63 43.36 0.2M
2022-03-01 46.17 47.31 41.47 43.04 0.2M
2022-02-28 40.78 45.68 40.78 45.27 0.3M
2022-02-25 40.81 41.08 38.62 40.77 0.1M
2022-02-24 35.70 41.00 34.33 40.82 0.2M
2022-02-23 38.55 39.59 37.22 37.27 0.2M
2022-02-22 39.56 40.57 36.92 37.60 0.1M
2022-02-18 42.00 42.98 39.76 40.04 0.1M
2022-02-17 43.73 44.82 42.09 42.10 0.1M
2022-02-16 44.84 46.02 43.67 44.46 0.1M
2022-02-15 43.65 45.06 43.50 44.75 0.1M
2022-02-14 44.02 45.55 42.35 42.67 0.1M
2022-02-11 43.43 46.77 43.43 44.28 0.2M
2022-02-10 45.20 48.93 44.06 44.86 0.2M
2022-02-09 43.83 46.90 43.83 46.77 0.2M
2022-02-08 42.06 44.31 42.06 42.97 0.1M
2022-02-07 42.10 43.92 41.66 42.78 0.1M
2022-02-04 39.86 42.88 39.82 42.15 0.3M
2022-02-03 41.76 42.47 39.09 39.58 0.1M
2022-02-02 44.06 44.69 42.32 43.05 0.1M
2022-02-01 43.44 45.24 42.13 43.26 0.1M
2022-01-31 39.48 43.67 39.39 43.45 0.1M
2022-01-28 37.58 39.70 36.17 39.65 0.1M
2022-01-27 42.24 42.73 37.68 37.74 0.2M
2022-01-26 43.00 46.53 41.24 41.59 0.2M
2022-01-25 40.99 43.00 39.75 42.12 0.2M
2022-01-24 39.25 42.33 37.00 41.74 0.2M
2022-01-21 41.85 43.10 40.05 40.12 0.3M
2022-01-20 43.61 46.59 42.38 42.82 0.1M
2022-01-19 45.00 45.51 42.78 43.40 0.1M
2022-01-18 45.30 46.60 43.26 44.67 0.1M
2022-01-14 45.00 47.98 44.74 46.10 0.1M
2022-01-13 48.63 50.75 45.45 46.01 0.1M
2022-01-12 50.34 51.92 48.74 48.99 0.1M
2022-01-11 49.78 50.87 46.99 49.61 0.1M
2022-01-10 52.11 52.50 47.65 48.71 0.1M
2022-01-07 48.17 52.51 47.51 51.83 0.2M
2022-01-06 52.14 53.93 47.51 48.77 0.1M
2022-01-05 53.64 57.67 50.41 51.24 0.2M
2022-01-04 54.49 54.75 51.73 52.60 0.1M
2022-01-03 51.40 57.52 51.40 52.71 0.1M