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
2023-12-29 54.76 55.25 53.50 54.41 0.2M
2023-12-28 55.60 56.01 54.21 54.50 0.2M
2023-12-27 55.95 57.21 55.60 55.92 0.1M
2023-12-26 54.55 55.84 53.82 55.54 0.1M
2023-12-22 54.99 58.45 53.50 54.17 0.3M
2023-12-21 52.06 54.42 52.06 54.16 0.1M
2023-12-20 52.03 53.99 51.09 52.22 0.1M
2023-12-19 53.93 54.66 51.91 52.22 0.1M
2023-12-18 52.80 55.00 52.43 53.61 0.1M
2023-12-15 54.91 55.76 52.44 52.44 0.2M
2023-12-14 53.00 55.15 51.77 54.61 0.3M
2023-12-13 50.76 53.24 50.10 52.85 0.3M
2023-12-12 49.24 51.67 47.70 50.90 0.2M
2023-12-11 51.23 51.24 48.64 48.75 0.2M
2023-12-08 50.11 51.57 50.11 51.21 0.1M
2023-12-07 52.57 52.57 49.66 49.70 0.1M
2023-12-06 51.70 52.91 51.12 51.38 0.2M
2023-12-05 50.40 51.79 50.40 50.50 0.1M
2023-12-04 49.09 51.80 49.01 51.66 0.1M
2023-12-01 49.86 51.40 48.76 49.09 0.1M
2023-11-30 48.99 50.26 48.14 50.02 0.1M
2023-11-29 50.75 51.43 48.20 48.91 0.1M
2023-11-28 50.96 51.32 50.03 50.51 0.1M
2023-11-27 50.97 51.60 50.52 51.37 0.1M
2023-11-24 51.15 52.48 50.81 51.28 0.1M
2023-11-22 51.21 51.21 49.71 50.72 0.1M
2023-11-21 51.00 51.27 49.90 51.19 0.1M
2023-11-20 52.16 53.24 49.53 51.13 0.2M
2023-11-17 51.13 52.89 51.00 52.52 0.1M
2023-11-16 50.63 51.23 49.60 51.16 0.1M
2023-11-15 53.89 53.89 50.64 50.90 0.1M
2023-11-14 52.28 53.83 51.33 53.18 0.2M
2023-11-13 50.25 52.44 50.25 51.74 0.1M
2023-11-10 51.17 51.36 49.18 50.53 0.1M
2023-11-09 49.28 51.98 48.13 50.62 0.2M
2023-11-08 52.56 52.65 47.40 48.51 0.3M
2023-11-07 53.30 55.59 51.36 54.46 0.1M
2023-11-06 55.35 55.48 53.52 53.83 0.1M
2023-11-03 54.85 55.70 54.05 54.89 0.1M
2023-11-02 53.02 55.70 52.76 54.57 0.1M
2023-11-01 53.27 53.45 51.40 52.27 0.1M
2023-10-31 50.15 53.07 49.85 53.07 0.2M
2023-10-30 49.56 50.45 47.23 49.52 0.2M
2023-10-27 51.98 51.98 49.31 49.62 0.1M
2023-10-26 52.06 53.00 49.74 51.70 0.1M
2023-10-25 52.51 54.63 52.30 52.72 0.1M
2023-10-24 51.60 53.35 51.60 52.73 0.1M
2023-10-23 50.83 52.50 49.68 51.47 0.1M
2023-10-20 53.11 53.74 50.69 51.63 0.2M
2023-10-19 53.09 53.87 52.00 53.53 0.1M
2023-10-18 53.97 54.96 52.47 53.02 0.1M
2023-10-17 52.03 54.82 52.03 53.79 0.1M
2023-10-16 53.50 54.49 51.86 52.87 0.1M
2023-10-13 52.71 53.73 51.68 52.82 0.1M
2023-10-12 53.53 53.53 51.05 51.07 0.1M
2023-10-11 54.81 55.57 52.76 52.98 0.1M
2023-10-10 53.30 55.10 53.28 55.00 0.1M
2023-10-09 55.15 55.54 51.74 53.50 0.2M
2023-10-06 54.10 56.90 54.10 55.16 0.3M
2023-10-05 51.96 54.49 51.39 54.07 0.3M
2023-10-04 54.03 54.19 50.83 51.95 0.2M
2023-10-03 53.52 55.08 52.61 54.56 0.2M
2023-10-02 56.80 57.00 53.74 54.93 0.3M
2023-09-29 60.26 60.26 55.98 56.76 0.2M
2023-09-28 60.10 61.35 58.21 59.71 0.2M
2023-09-27 58.93 60.10 57.89 59.22 0.2M
2023-09-26 59.93 59.99 56.89 57.93 0.3M
2023-09-25 55.10 60.12 54.45 60.00 0.4M
2023-09-22 50.97 55.24 50.97 54.20 0.2M
2023-09-21 50.49 51.61 49.20 50.89 0.1M
2023-09-20 50.86 53.55 50.86 51.73 0.1M
2023-09-19 52.83 53.34 50.86 50.89 0.1M
2023-09-18 53.40 53.79 51.11 51.84 0.1M
2023-09-15 52.75 54.11 51.39 53.17 0.4M
2023-09-14 50.44 52.68 50.44 52.14 0.2M
2023-09-13 49.33 50.35 48.59 50.04 0.1M
2023-09-12 50.42 50.85 49.52 49.81 0.1M
2023-09-11 51.74 52.17 49.87 50.32 0.2M
2023-09-08 49.56 51.65 49.36 51.14 0.1M
2023-09-07 50.23 50.23 47.53 49.30 0.2M
2023-09-06 51.82 52.05 49.94 50.47 0.1M
2023-09-05 49.50 51.35 48.76 51.32 0.2M
2023-09-01 48.45 49.38 48.11 49.09 0.1M
2023-08-31 48.00 48.90 46.65 47.46 0.3M
2023-08-30 47.00 47.96 46.00 47.85 0.1M
2023-08-29 46.23 47.64 45.75 46.46 0.2M
2023-08-28 44.80 46.16 44.76 45.90 0.1M
2023-08-25 44.06 44.32 42.26 44.25 0.1M
2023-08-24 45.00 45.30 43.27 43.61 0.1M
2023-08-23 43.64 45.11 42.99 44.94 0.1M
2023-08-22 45.23 45.47 42.40 43.29 0.2M
2023-08-21 43.51 45.25 43.08 44.74 0.2M
2023-08-18 40.40 42.83 40.25 42.65 0.1M
2023-08-17 41.02 41.70 40.35 40.43 0.1M
2023-08-16 40.66 41.31 40.21 40.40 0.1M
2023-08-15 42.24 42.24 40.66 40.70 0.1M
2023-08-14 42.62 42.87 41.74 42.31 0.1M
2023-08-11 42.00 43.46 42.00 42.74 0.1M
2023-08-10 43.58 45.31 42.29 42.33 0.1M
2023-08-09 43.14 44.60 42.50 43.80 0.1M
2023-08-08 42.15 43.89 41.40 43.14 0.1M
2023-08-07 40.87 44.62 40.01 43.20 0.3M
2023-08-04 36.00 43.68 36.00 42.25 0.7M
2023-08-03 34.10 35.66 33.96 35.03 0.1M
2023-08-02 36.18 36.50 34.44 34.95 0.1M
2023-08-01 37.60 37.60 35.97 37.06 0.1M
2023-07-31 35.35 37.73 35.31 37.60 0.2M
2023-07-28 34.97 35.56 34.17 35.40 0.1M
2023-07-27 36.44 36.44 33.95 34.16 0.1M
2023-07-26 35.00 36.85 35.00 36.50 0.2M
2023-07-25 34.25 35.47 34.25 35.02 0.2M
2023-07-24 34.37 34.94 33.46 34.21 0.1M
2023-07-21 36.41 36.65 33.88 34.13 0.1M
2023-07-20 36.61 36.67 34.27 35.98 0.2M
2023-07-19 35.65 36.75 35.59 36.47 0.1M
2023-07-18 35.33 37.06 35.19 35.87 0.2M
2023-07-17 31.73 35.50 31.65 35.20 0.3M
2023-07-14 32.76 33.05 31.44 31.55 0.1M
2023-07-13 31.48 33.70 31.48 33.10 0.2M
2023-07-12 32.80 32.86 31.62 31.66 0.2M
2023-07-11 31.64 32.24 31.27 32.13 0.1M
2023-07-10 30.93 31.78 30.69 31.69 0.1M
2023-07-07 29.01 30.79 29.01 30.62 0.1M
2023-07-06 30.35 30.35 28.43 29.25 0.2M
2023-07-05 32.16 32.18 30.00 30.12 0.2M
2023-07-03 32.60 33.08 32.31 32.54 0.0M
2023-06-30 33.22 33.22 31.26 32.56 0.1M
2023-06-29 32.32 33.02 31.50 32.94 0.1M
2023-06-28 31.60 32.79 31.07 32.65 0.1M
2023-06-27 32.00 32.39 31.31 31.47 0.1M
2023-06-26 32.50 33.32 32.00 32.14 0.1M
2023-06-23 33.41 33.96 32.29 32.57 0.3M
2023-06-22 35.18 35.69 34.03 34.10 0.1M
2023-06-21 35.59 36.38 35.05 35.63 0.1M
2023-06-20 35.15 36.20 34.67 35.95 0.2M
2023-06-16 35.85 36.00 34.09 35.40 0.3M
2023-06-15 32.96 35.28 32.96 35.26 0.1M
2023-06-14 34.62 35.16 32.88 33.10 0.1M
2023-06-13 34.88 35.83 33.43 33.83 0.2M
2023-06-12 32.25 34.53 32.20 34.48 0.2M
2023-06-09 32.31 33.06 31.75 32.19 0.2M
2023-06-08 31.48 32.25 31.48 31.98 0.1M
2023-06-07 32.37 32.85 31.52 31.55 0.1M
2023-06-06 31.01 32.61 30.86 32.45 0.2M
2023-06-05 29.88 31.93 29.88 31.11 0.2M
2023-06-02 29.47 30.86 29.18 29.86 0.2M
2023-06-01 28.98 29.45 24.88 28.72 0.4M
2023-05-31 29.18 29.88 28.40 29.49 0.1M
2023-05-30 30.17 30.43 29.19 29.68 0.1M
2023-05-26 30.30 30.30 29.80 30.22 0.1M
2023-05-25 31.00 31.21 29.78 30.31 0.1M
2023-05-24 31.38 31.50 30.68 31.12 0.1M
2023-05-23 32.35 32.79 31.45 31.65 0.1M
2023-05-22 30.71 32.85 30.58 32.21 0.1M
2023-05-19 31.52 31.78 30.51 30.55 0.1M
2023-05-18 31.62 31.81 30.86 31.68 0.1M
2023-05-17 30.95 31.73 30.48 31.48 0.1M
2023-05-16 31.14 31.14 30.35 30.85 0.1M
2023-05-15 31.00 31.85 30.28 31.14 0.1M
2023-05-12 30.93 31.23 29.95 30.71 0.1M
2023-05-11 30.50 30.81 29.77 30.68 0.1M
2023-05-10 30.89 30.96 29.38 29.96 0.1M
2023-05-09 30.00 32.56 29.84 30.29 0.3M
2023-05-08 29.27 29.40 27.81 28.79 0.1M
2023-05-05 28.29 29.10 28.29 28.76 0.1M
2023-05-04 27.30 28.18 27.14 27.88 0.1M
2023-05-03 27.13 28.81 27.13 27.59 0.2M
2023-05-02 28.31 28.31 27.00 27.23 0.1M
2023-05-01 29.22 29.34 27.90 28.22 0.1M
2023-04-28 28.03 29.45 28.03 29.30 0.1M
2023-04-27 27.79 28.40 27.64 28.05 0.1M
2023-04-26 27.83 28.34 27.39 27.73 0.1M
2023-04-25 28.97 28.97 27.61 27.74 0.1M
2023-04-24 28.46 29.44 28.46 29.31 0.1M
2023-04-21 29.50 29.57 28.45 28.70 0.1M
2023-04-20 30.01 30.01 29.22 29.62 0.1M
2023-04-19 30.58 30.58 29.87 30.30 0.1M
2023-04-18 31.50 31.68 30.25 30.82 0.1M
2023-04-17 31.55 31.82 30.90 31.44 0.0M
2023-04-14 31.78 32.73 30.97 31.56 0.1M
2023-04-13 30.12 32.20 30.08 31.64 0.2M
2023-04-12 29.90 30.67 29.53 29.97 0.2M
2023-04-11 30.00 30.30 29.45 29.68 0.1M
2023-04-10 29.83 30.25 29.40 29.95 0.1M
2023-04-06 29.50 30.00 28.82 29.91 0.1M
2023-04-05 30.94 30.94 29.10 29.16 0.2M
2023-04-04 33.04 33.12 30.40 30.76 0.2M
2023-04-03 32.54 33.12 31.75 32.87 0.2M
2023-03-31 31.90 32.23 31.84 32.20 0.1M
2023-03-30 32.63 33.10 31.77 31.82 0.1M
2023-03-29 31.91 32.44 31.75 32.37 0.3M
2023-03-28 32.11 32.12 31.57 31.57 0.1M
2023-03-27 32.01 32.32 31.41 32.10 0.2M
2023-03-24 30.76 32.00 30.27 31.73 0.2M
2023-03-23 33.17 33.20 31.08 31.34 0.3M
2023-03-22 33.59 34.47 33.04 33.06 0.1M
2023-03-21 33.00 34.20 32.57 33.59 0.3M
2023-03-20 33.20 33.42 32.49 32.56 0.2M
2023-03-17 32.55 33.24 32.17 33.06 0.3M
2023-03-16 32.09 33.28 31.70 33.13 0.4M
2023-03-15 33.44 33.44 31.99 33.00 0.2M
2023-03-14 36.25 37.18 34.41 34.56 0.2M
2023-03-13 36.78 37.14 34.22 35.16 0.3M
2023-03-10 39.45 39.77 37.56 38.09 0.2M
2023-03-09 41.48 42.17 39.25 39.70 0.2M
2023-03-08 42.70 42.70 41.03 41.55 0.2M
2023-03-07 40.71 42.79 40.40 42.25 0.4M
2023-03-06 42.72 42.72 40.42 40.52 0.3M
2023-03-03 42.81 43.69 42.41 42.71 0.4M
2023-03-02 43.92 43.92 42.18 42.70 0.2M
2023-03-01 44.79 45.17 43.82 44.00 0.2M
2023-02-28 45.43 46.83 44.61 44.81 0.2M
2023-02-27 49.00 49.13 46.71 46.84 0.1M
2023-02-24 49.23 49.73 46.70 48.66 0.2M
2023-02-23 48.82 51.21 48.02 50.37 0.2M
2023-02-22 45.97 48.80 44.62 47.95 0.3M
2023-02-21 42.83 44.29 41.67 42.09 0.2M
2023-02-17 46.40 46.50 42.02 42.35 0.2M
2023-02-16 45.98 50.67 44.73 46.95 0.2M
2023-02-15 43.00 46.22 42.93 45.60 0.1M
2023-02-14 41.82 43.52 40.75 43.27 0.1M
2023-02-13 41.92 42.75 41.49 42.03 0.1M
2023-02-10 40.23 41.72 40.18 41.72 0.1M
2023-02-09 40.55 41.27 40.09 40.63 0.1M
2023-02-08 41.33 41.49 39.58 39.75 0.1M
2023-02-07 39.26 41.50 39.00 41.22 0.1M
2023-02-06 40.44 40.80 39.33 39.37 0.1M
2023-02-03 41.82 42.94 40.16 40.60 0.1M
2023-02-02 42.89 43.79 41.52 42.44 0.1M
2023-02-01 41.21 43.18 40.28 42.20 0.1M
2023-01-31 40.51 42.51 40.51 41.05 0.2M
2023-01-30 40.60 43.10 40.07 41.10 0.1M
2023-01-27 39.75 41.47 39.50 40.69 0.1M
2023-01-26 38.29 39.40 37.82 39.31 0.1M
2023-01-25 37.30 38.15 36.33 38.11 0.0M
2023-01-24 37.07 37.99 36.35 37.42 0.1M
2023-01-23 35.99 37.11 35.26 37.02 0.1M
2023-01-20 34.00 35.49 33.65 35.48 0.1M
2023-01-19 34.14 34.71 33.60 34.11 0.1M
2023-01-18 36.76 37.52 34.27 34.72 0.1M
2023-01-17 36.52 36.71 36.00 36.40 0.1M
2023-01-13 35.95 37.12 35.80 36.96 0.1M
2023-01-12 36.61 37.00 35.70 36.70 0.1M
2023-01-11 36.38 36.61 35.00 36.50 0.1M
2023-01-10 35.37 36.01 34.54 36.01 0.1M
2023-01-09 35.00 36.20 34.95 35.29 0.1M
2023-01-06 33.46 34.75 33.27 34.55 0.1M
2023-01-05 32.79 33.41 32.00 32.93 0.1M
2023-01-04 33.86 34.50 32.21 33.00 0.1M
2023-01-03 33.00 34.75 32.85 33.43 0.1M