Energy Fuels Inc (TSX: EFR )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	1.950	2.000	1.900	1.980	32,907	+0.04(+2.06%)
Jan 30, 2018	2.100	2.100	2.020	1.940	150,399	-0.06(-3.00%)
Jan 29, 2018	2.060	2.080	1.990	2.000	121,026	+0.00(+0.25%)
Jan 26, 2018	2.050	2.050	1.990	1.995	95,010	-0.05(-2.68%)
Jan 25, 2018	2.100	2.110	2.040	2.050	64,296	-0.09(-4.21%)
Jan 24, 2018	2.140	2.140	2.070	2.140	83,719	+0.00(+0.00%)
Jan 23, 2018	2.140	2.140	2.070	2.140	91,173	+0.05(+2.39%)
Jan 22, 2018	2.050	2.100	1.990	2.090	115,935	+0.04(+1.95%)
Jan 19, 2018	2.080	2.100	2.030	2.050	128,222	-0.01(-0.49%)
Jan 18, 2018	2.090	2.090	2.040	2.060	79,059	-0.03(-1.44%)
Jan 17, 2018	2.090	2.190	2.080	2.090	81,121	+0.03(+1.46%)
Jan 16, 2018	2.200	2.235	2.050	2.060	268,821	-0.12(-5.50%)
Jan 15, 2018	2.260	2.260	2.160	2.180	106,658	-0.07(-3.33%)
Jan 12, 2018	2.270	2.340	2.220	2.255	110,494	-0.00(-0.22%)
Jan 11, 2018	2.210	2.260	2.210	2.260	108,598	-0.04(-1.74%)
Jan 10, 2018	2.210	2.300	2.180	2.300	242,045	+0.10(+4.55%)
Jan 09, 2018	2.270	2.300	2.190	2.200	227,210	-0.11(-4.76%)
Jan 08, 2018	2.330	2.410	2.290	2.310	116,664	-0.07(-2.94%)
Jan 05, 2018	2.440	2.440	2.320	2.380	185,799	+0.00(+0.00%)
Jan 04, 2018	2.340	2.390	2.270	2.380	257,180	+0.00(+0.00%)
Jan 03, 2018	2.410	2.440	2.300	2.380	255,998	-0.04(-1.65%)
Jan 02, 2018	2.250	2.450	2.250	2.420	102,708	+0.16(+7.08%)
Dec 29, 2017		2.260	2.260	2.260	0	-0.08(-3.21%)
Dec 28, 2017	2.300	2.340	2.210	2.335	104,338	+0.06(+2.86%)
Dec 27, 2017	2.340	2.350	2.240	2.270	93,236	-0.03(-1.30%)
Dec 22, 2017	2.340	2.350	2.240	2.300	154,140	-0.07(-2.95%)
Dec 21, 2017	2.390	2.420	2.350	2.370	86,455	-0.02(-0.84%)
Dec 20, 2017	2.500	2.500	2.360	2.390	186,291	-0.09(-3.63%)
Dec 19, 2017	2.410	2.480	2.380	2.480	102,365	+0.07(+2.90%)
Dec 18, 2017	2.400	2.440	2.380	2.410	172,955	+0.01(+0.42%)
Dec 15, 2017	2.480	2.540	2.400	2.400	215,170	-0.13(-5.14%)
Dec 14, 2017	2.510	2.600	2.460	2.530	272,824	+0.03(+1.20%)
Dec 13, 2017	2.480	2.550	2.420	2.500	309,847	+0.01(+0.40%)
Dec 12, 2017	2.690	2.690	2.440	2.490	324,884	-0.15(-5.68%)
Dec 11, 2017	2.400	2.640	2.400	2.640	610,990	+0.19(+7.76%)
Dec 08, 2017	2.400	2.480	2.390	2.450	263,869	+0.07(+2.94%)
Dec 07, 2017	2.350	2.420	2.320	2.380	128,846	+0.02(+0.85%)
Dec 06, 2017	2.360	2.370	2.270	2.360	171,400	-0.07(-2.88%)
Dec 05, 2017	2.550	2.550	2.300	2.430	437,174	+0.00(+0.00%)
Dec 04, 2017	2.340	2.520	2.340	2.430	529,621	+0.27(+12.50%)
Dec 01, 2017	2.260	2.260	2.110	2.160	146,633	-0.10(-4.42%)
Nov 30, 2017	2.370	2.370	2.260	2.260	96,353	-0.05(-2.16%)
Nov 29, 2017	2.390	2.460	2.150	2.310	595,795	-0.03(-1.28%)
Nov 28, 2017	2.280	2.390	2.270	2.340	209,304	+0.04(+1.74%)
Nov 27, 2017	2.420	2.420	2.280	2.300	214,139	-0.12(-4.96%)
Nov 24, 2017	2.460	2.560	2.370	2.420	241,925	-0.05(-2.02%)
Nov 23, 2017	2.510	2.520	2.420	2.470	151,663	-0.09(-3.52%)
Nov 22, 2017	2.400	2.560	2.400	2.560	427,742	+0.16(+6.67%)
Nov 21, 2017	2.350	2.420	2.320	2.400	378,184	+0.10(+4.35%)
Nov 20, 2017	2.340	2.400	2.260	2.300	169,836	-0.01(-0.43%)
Nov 17, 2017	2.180	2.310	2.160	2.310	342,098	+0.17(+7.94%)
Nov 16, 2017	2.060	2.150	2.050	2.140	91,625	+0.07(+3.38%)
Nov 15, 2017	1.990	2.080	1.990	2.070	108,198	+0.01(+0.49%)
Nov 14, 2017	2.060	2.080	2.020	2.060	115,204	-0.04(-1.90%)
Nov 13, 2017	2.190	2.200	2.090	2.100	163,961	-0.06(-2.78%)
Nov 10, 2017	2.120	2.180	2.090	2.160	355,537	+0.06(+2.86%)
Nov 09, 2017	1.940	2.100	1.940	2.100	496,226	+0.28(+15.38%)
Nov 08, 2017	1.870	1.890	1.810	1.820	70,446	-0.05(-2.67%)
Nov 07, 2017	1.740	1.930	1.740	1.870	112,483	+0.11(+6.25%)
Nov 06, 2017	1.740	1.760	1.720	1.760	52,621	+0.03(+1.73%)
Nov 03, 2017	1.780	1.780	1.690	1.730	76,221	-0.05(-2.81%)
Nov 02, 2017	1.810	1.830	1.780	1.780	45,210	-0.01(-0.56%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.