Energy Fuels Inc (TSX: EFR )

10.86 CAD -0.02 (-0.18%)
Streaming Delayed Price Updated: 3:11 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 25, 2021 10.50 11.24 10.50 10.85 771,555 +0.36(+3.43%)
Oct 22, 2021 10.55 10.70 10.14 10.49 598,121 -0.06(-0.57%)
Oct 21, 2021 10.76 10.85 10.20 10.55 734,644 -0.20(-1.86%)
Oct 20, 2021 10.25 10.78 9.940 10.75 615,535 +0.49(+4.78%)
Oct 19, 2021 10.48 10.65 9.750 10.26 907,884 +0.04(+0.39%)
Oct 18, 2021 9.860 10.52 9.780 10.22 1,166,073 +0.52(+5.36%)
Oct 15, 2021 9.690 9.960 9.140 9.700 698,207 +0.02(+0.21%)
Oct 14, 2021 9.780 9.930 9.330 9.680 835,328 -0.08(-0.82%)
Oct 13, 2021 9.440 10.22 8.880 9.760 1,396,815 +0.44(+4.72%)
Oct 12, 2021 7.930 9.370 7.930 9.320 1,137,858 +1.42(+17.97%)
Oct 08, 2021 7.900 7.900 7.900 0 -0.32(-3.89%)
Oct 07, 2021 7.950 8.280 7.750 8.220 581,202 +0.35(+4.45%)
Oct 06, 2021 8.460 8.480 7.710 7.870 970,094 -0.96(-10.87%)
Oct 05, 2021 8.810 8.920 8.490 8.830 551,209 +0.27(+3.15%)
Oct 04, 2021 8.630 9.350 8.500 8.560 1,269,694 -0.10(-1.15%)
Oct 01, 2021 8.850 9.010 8.460 8.660 731,183 -0.20(-2.26%)
Sep 30, 2021 8.140 8.990 8.030 8.860 1,065,321 +0.74(+9.11%)
Sep 29, 2021 8.160 8.300 7.950 8.120 534,318 -0.01(-0.12%)
Sep 28, 2021 8.400 8.700 8.010 8.130 725,271 -0.42(-4.91%)
Sep 27, 2021 8.150 8.720 8.020 8.550 719,891 +0.56(+7.01%)
Sep 24, 2021 8.630 8.630 7.890 7.990 763,067 -0.88(-9.92%)
Sep 23, 2021 8.850 8.870 8.330 8.870 629,790 +0.16(+1.84%)
Sep 22, 2021 9.190 9.510 8.700 8.710 770,373 -0.17(-1.91%)
Sep 21, 2021 9.100 9.390 8.830 8.880 689,716 +0.19(+2.19%)
Sep 20, 2021 8.630 9.100 8.430 8.690 1,431,187 -0.65(-6.96%)
Sep 17, 2021 10.34 10.34 9.150 9.340 1,344,696 -0.97(-9.41%)
Sep 16, 2021 10.51 10.56 9.900 10.31 1,208,554 -0.21(-2.00%)
Sep 15, 2021 9.600 10.53 9.530 10.52 1,474,728 +1.04(+10.97%)
Sep 14, 2021 9.250 10.18 8.880 9.480 1,441,196 +0.30(+3.27%)
Sep 13, 2021 9.190 9.630 8.890 9.180 1,170,874 +0.35(+3.96%)
Sep 10, 2021 8.130 9.090 7.950 8.830 1,256,182 +0.72(+8.88%)
Sep 09, 2021 8.000 8.210 7.780 8.110 566,582 +0.03(+0.37%)
Sep 08, 2021 8.470 8.570 7.820 8.080 558,858 -0.23(-2.77%)
Sep 07, 2021 8.000 8.350 7.870 8.310 890,523 +0.63(+8.20%)
Sep 03, 2021 7.680 7.680 7.680 0 +0.07(+0.92%)
Sep 02, 2021 7.180 7.680 7.140 7.610 759,089 +0.59(+8.40%)
Sep 01, 2021 6.900 7.160 6.650 7.020 536,143 +0.19(+2.78%)
Aug 31, 2021 6.500 6.830 6.430 6.830 368,819 +0.36(+5.56%)
Aug 30, 2021 6.520 6.600 6.300 6.470 362,619 -0.01(-0.15%)
Aug 27, 2021 6.190 6.570 6.190 6.480 313,790 +0.32(+5.19%)
Aug 26, 2021 6.250 6.450 6.100 6.160 321,858 -0.09(-1.44%)
Aug 25, 2021 6.150 6.420 6.090 6.250 293,385 +0.09(+1.46%)
Aug 24, 2021 6.240 6.290 5.900 6.160 343,726 +0.04(+0.65%)
Aug 23, 2021 5.840 6.290 5.800 6.120 472,675 +0.32(+5.52%)
Aug 20, 2021 5.840 5.870 5.560 5.800 438,220 -0.05(-0.85%)
Aug 19, 2021 5.980 5.980 5.760 5.850 269,596 -0.18(-2.99%)
Aug 18, 2021 5.920 6.220 5.830 6.030 301,650 +0.13(+2.20%)
Aug 17, 2021 5.970 6.070 5.770 5.900 302,344 -0.10(-1.67%)
Aug 16, 2021 6.320 6.330 5.920 6.000 374,081 -0.38(-5.96%)
Aug 13, 2021 6.600 6.650 6.380 6.380 159,765 -0.20(-3.04%)
Aug 12, 2021 6.710 6.770 6.510 6.580 217,916 -0.16(-2.37%)
Aug 11, 2021 6.860 6.890 6.510 6.740 252,417 -0.15(-2.18%)
Aug 10, 2021 6.660 6.950 6.620 6.890 366,422 +0.26(+3.92%)
Aug 09, 2021 6.520 6.680 6.480 6.630 211,020 +0.01(+0.15%)
Aug 06, 2021 6.520 6.640 6.370 6.620 181,572 +0.13(+2.00%)
Aug 05, 2021 6.270 6.640 6.270 6.490 263,984 +0.18(+2.85%)
Aug 04, 2021 6.540 6.550 6.270 6.310 265,571 -0.28(-4.25%)
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.