Energy Fuels Inc (TSX: EFR )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	2.050	2.050	1.960	2.000	119,393	-0.05(-2.44%)
Oct 29, 2020	1.910	2.070	1.910	2.050	127,463	+0.10(+5.13%)
Oct 28, 2020	2.000	2.050	1.940	1.950	178,605	-0.11(-5.34%)
Oct 27, 2020	2.060	2.080	2.040	2.060	85,473	+0.02(+0.98%)
Oct 26, 2020	2.150	2.150	2.030	2.040	136,538	-0.07(-3.32%)
Oct 23, 2020	2.180	2.180	2.100	2.110	152,510	-0.04(-1.86%)
Oct 22, 2020	2.210	2.240	2.150	2.150	114,695	-0.06(-2.71%)
Oct 21, 2020	2.170	2.220	2.140	2.210	196,124	+0.07(+3.27%)
Oct 20, 2020	2.110	2.170	2.100	2.140	147,340	+0.04(+1.90%)
Oct 19, 2020	2.180	2.200	2.100	2.100	177,157	-0.04(-1.87%)
Oct 16, 2020	2.220	2.220	2.120	2.140	150,475	-0.05(-2.28%)
Oct 15, 2020	2.160	2.230	2.160	2.190	163,918	+0.00(+0.00%)
Oct 14, 2020	2.190	2.230	2.160	2.190	104,695	+0.01(+0.46%)
Oct 13, 2020	2.180	2.220	2.150	2.180	214,305	-0.05(-2.24%)
Oct 09, 2020		2.230	2.230	2.230	0	-0.02(-0.89%)
Oct 08, 2020	2.320	2.360	2.240	2.250	221,304	-0.05(-2.17%)
Oct 07, 2020	2.260	2.350	2.220	2.300	286,841	+0.08(+3.60%)
Oct 06, 2020	2.260	2.370	2.200	2.220	436,519	-0.03(-1.33%)
Oct 05, 2020	2.190	2.260	2.160	2.250	218,416	+0.07(+3.21%)
Oct 02, 2020	2.220	2.250	2.150	2.180	313,243	-0.11(-4.80%)
Oct 01, 2020	2.270	2.330	2.200	2.290	418,711	+0.07(+3.15%)
Sep 30, 2020	2.310	2.310	2.200	2.220	181,720	-0.09(-3.90%)
Sep 29, 2020	2.310	2.330	2.250	2.310	261,304	+0.01(+0.43%)
Sep 28, 2020	2.220	2.320	2.160	2.300	208,951	+0.09(+4.07%)
Sep 25, 2020	2.110	2.220	2.080	2.210	281,306	+0.13(+6.25%)
Sep 24, 2020	2.030	2.210	2.000	2.080	403,796	+0.03(+1.46%)
Sep 23, 2020	2.210	2.250	2.020	2.050	274,945	-0.17(-7.66%)
Sep 22, 2020	2.200	2.260	2.170	2.220	199,586	-0.01(-0.45%)
Sep 21, 2020	2.360	2.360	2.210	2.230	394,930	-0.13(-5.51%)
Sep 18, 2020	2.310	2.370	2.280	2.360	178,495	+0.05(+2.16%)
Sep 17, 2020	2.280	2.350	2.280	2.310	102,429	+0.00(+0.00%)
Sep 16, 2020	2.320	2.440	2.310	2.310	207,390	+0.01(+0.43%)
Sep 15, 2020	2.360	2.370	2.300	2.300	176,493	-0.04(-1.71%)
Sep 14, 2020	2.270	2.530	2.260	2.340	469,247	+0.09(+4.00%)
Sep 11, 2020	2.270	2.310	2.210	2.250	168,727	-0.01(-0.44%)
Sep 10, 2020	2.360	2.370	2.230	2.260	301,511	-0.09(-3.83%)
Sep 09, 2020	2.300	2.360	2.290	2.350	208,535	+0.09(+3.98%)
Sep 08, 2020	2.300	2.330	2.200	2.260	292,142	-0.05(-2.16%)
Sep 04, 2020		2.310	2.310	2.310	0	-0.03(-1.28%)
Sep 03, 2020	2.510	2.510	2.320	2.340	347,318	-0.16(-6.40%)
Sep 02, 2020	2.490	2.550	2.480	2.500	336,796	+0.02(+0.81%)
Sep 01, 2020	2.380	2.490	2.370	2.480	508,328	+0.10(+4.20%)
Aug 31, 2020	2.490	2.510	2.380	2.380	351,561	-0.10(-4.03%)
Aug 28, 2020	2.360	2.540	2.360	2.480	504,292	+0.11(+4.64%)
Aug 27, 2020	2.410	2.440	2.310	2.370	510,979	-0.03(-1.25%)
Aug 26, 2020	2.280	2.430	2.270	2.400	789,400	+0.14(+6.19%)
Aug 25, 2020	2.250	2.280	2.220	2.260	161,219	+0.01(+0.44%)
Aug 24, 2020	2.290	2.300	2.220	2.250	88,317	+0.00(+0.00%)
Aug 21, 2020	2.190	2.280	2.180	2.250	123,552	+0.05(+2.27%)
Aug 20, 2020	2.300	2.300	2.190	2.200	198,136	-0.08(-3.51%)
Aug 19, 2020	2.210	2.320	2.190	2.280	324,892	+0.08(+3.64%)
Aug 18, 2020	2.200	2.240	2.180	2.200	155,535	-0.01(-0.45%)
Aug 17, 2020	2.250	2.300	2.190	2.210	164,983	+0.01(+0.45%)
Aug 14, 2020	2.220	2.250	2.190	2.200	80,926	-0.02(-0.90%)
Aug 13, 2020	2.260	2.290	2.200	2.220	103,779	-0.04(-1.77%)
Aug 12, 2020	2.290	2.290	2.210	2.260	168,216	+0.02(+0.89%)
Aug 11, 2020	2.370	2.380	2.230	2.240	239,638	-0.14(-5.88%)
Aug 10, 2020	2.400	2.440	2.310	2.380	156,707	+0.02(+0.85%)
Aug 07, 2020	2.320	2.390	2.310	2.360	150,813	+0.03(+1.29%)
Aug 06, 2020	2.440	2.450	2.310	2.330	202,180	-0.10(-4.12%)
Aug 05, 2020	2.530	2.530	2.330	2.430	416,610	-0.02(-0.82%)

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.