Centrus Energy Corp. (LEU)

NYSE American - Nasdaq Real Time Price. Currency in USD

Add to watchlist

45.05

-0.02

(-0.04%)

At close: 04:00PM EDT

44.39

-0.66

(-1.47%)

After hours:

05:50PM EDT

Time Period:

May 05, 2023 - May 05, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	46.31	45.92	43.90	45.05	45.05	192,424
May 02, 2024	43.02	45.11	43.02	45.07	45.07	214,500
May 01, 2024	44.03	45.00	41.31	43.06	43.06	531,200
Apr 30, 2024	42.33	43.51	41.77	42.93	42.93	249,500
Apr 29, 2024	41.61	43.37	41.52	42.98	42.98	160,800
Apr 26, 2024	40.83	42.29	40.59	41.57	41.57	79,900
Apr 25, 2024	40.34	41.01	40.00	40.89	40.89	111,500
Apr 24, 2024	41.62	41.80	40.59	40.78	40.78	131,000
Apr 23, 2024	41.92	42.74	41.58	41.93	41.93	157,200
Apr 22, 2024	42.00	42.65	40.75	42.00	42.00	181,400
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 09, 2024	44.26	44.38	42.87	43.51	43.51	147,300
Apr 08, 2024	45.86	45.86	43.39	44.40	44.40	116,100
Apr 05, 2024	45.57	46.30	44.38	44.78	44.78	193,500
Apr 04, 2024	47.81	47.82	44.39	45.48	45.48	246,000
Apr 03, 2024	45.10	47.32	45.02	47.20	47.20	241,400
Apr 02, 2024	43.90	44.96	43.08	44.71	44.71	208,300
Apr 01, 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 08, 2024	42.23	42.25	39.25	40.05	40.05	188,700
Mar 07, 2024	40.74	41.87	40.59	41.70	41.70	218,500
Mar 06, 2024	40.29	41.70	40.00	40.80	40.80	152,400
Mar 05, 2024	41.32	41.71	39.89	40.00	40.00	187,700
Mar 04, 2024	44.04	44.20	40.93	41.39	41.39	300,400
Mar 01, 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 09, 2024	53.36	53.40	45.68	45.69	45.69	387,800
Feb 08, 2024	47.34	48.22	45.57	46.54	46.54	232,000
Feb 07, 2024	47.57	48.41	47.09	47.64	47.64	116,300
Feb 06, 2024	48.50	48.76	47.16	47.50	47.50	186,700
Feb 05, 2024	49.50	50.00	48.13	48.25	48.25	188,700
Feb 02, 2024	50.85	51.03	49.72	50.24	50.24	126,300
Feb 01, 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 09, 2024	48.46	51.48	46.56	49.92	49.92	339,200
Jan 08, 2024	50.00	50.33	48.34	48.62	48.62	131,400
Jan 05, 2024	50.91	51.28	50.04	50.13	50.13	137,700
Jan 04, 2024	51.92	52.38	50.58	50.58	50.58	140,600
Jan 03, 2024	53.08	53.08	50.36	51.60	51.60	112,200
Jan 02, 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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.21(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+449.98(+1.18%)

CAD/USD0.7310-0.0004(-0.05%)

CRUDE OIL78.58+0.47(+0.60%)

Bitcoin CAD87,299.27+106.64(+0.12%)

Centrus Energy Corp. (LEU)

S&P/TSX
21,947.41
+124.21(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+449.98(+1.18%)

CAD/USD
0.7310
-0.0004(-0.05%)

CRUDE OIL
78.58
+0.47(+0.60%)

Bitcoin CAD
87,299.27
+106.64(+0.12%)