Energy Fuels Inc (TSX: EFR )

6.380 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 9.660 9.660 9.660 0 -0.03(-0.31%)
Dec 30, 2021 10.09 10.14 9.690 9.690 665,245 -0.47(-4.63%)
Dec 29, 2021 10.36 10.47 10.05 10.16 457,194 -0.27(-2.59%)
Dec 24, 2021 10.43 10.43 10.43 0 +0.26(+2.56%)
Dec 23, 2021 10.21 10.31 9.910 10.17 413,195 +0.13(+1.29%)
Dec 22, 2021 10.09 10.20 9.850 10.04 353,360 -0.03(-0.30%)
Dec 21, 2021 9.530 10.11 9.350 10.07 1,192,166 +0.79(+8.51%)
Dec 20, 2021 8.850 9.290 8.790 9.280 773,563 -0.05(-0.54%)
Dec 17, 2021 9.580 9.670 9.200 9.330 6,518,173 -0.24(-2.51%)
Dec 16, 2021 10.29 10.43 9.560 9.570 968,008 -0.50(-4.97%)
Dec 15, 2021 9.480 10.10 9.080 10.07 967,895 +0.51(+5.33%)
Dec 14, 2021 9.430 9.780 9.430 9.560 564,635 -0.23(-2.35%)
Dec 13, 2021 10.09 10.36 9.690 9.790 1,330,746 -0.29(-2.88%)
Dec 10, 2021 10.44 10.57 10.06 10.08 613,127 -0.38(-3.63%)
Dec 09, 2021 10.80 11.01 10.37 10.46 529,056 -0.46(-4.21%)
Dec 08, 2021 10.53 11.11 10.51 10.92 533,458 +0.27(+2.54%)
Dec 07, 2021 10.67 10.78 10.32 10.65 636,101 +0.42(+4.11%)
Dec 06, 2021 10.10 10.39 9.510 10.23 1,012,243 -0.04(-0.39%)
Dec 03, 2021 11.34 11.37 10.03 10.27 753,832 -0.88(-7.89%)
Dec 02, 2021 10.72 11.32 10.63 11.15 446,653 +0.29(+2.67%)
Dec 01, 2021 11.39 11.77 10.81 10.86 838,885 -0.40(-3.55%)
Nov 30, 2021 11.65 11.87 10.70 11.26 1,178,213 -0.57(-4.82%)
Nov 29, 2021 11.53 12.17 11.52 11.83 469,294 +0.54(+4.78%)
Nov 26, 2021 11.28 11.50 10.81 11.29 786,060 -0.69(-5.76%)
Nov 25, 2021 11.97 12.37 11.95 11.98 179,704 +0.11(+0.93%)
Nov 24, 2021 11.94 12.00 11.57 11.87 419,443 -0.12(-1.00%)
Nov 23, 2021 11.68 12.57 11.61 11.99 678,495 +0.59(+5.18%)
Nov 22, 2021 11.68 12.04 11.34 11.40 703,229 -0.22(-1.89%)
Nov 19, 2021 12.29 12.29 11.55 11.62 610,483 -1.07(-8.43%)
Nov 18, 2021 12.56 12.69 12.41 12.69 540,574 +0.19(+1.52%)
Nov 17, 2021 12.45 12.96 11.97 12.50 497,461 +0.12(+0.97%)
Nov 16, 2021 12.83 13.00 12.23 12.38 672,664 -0.43(-3.36%)
Nov 15, 2021 13.90 13.95 12.66 12.81 819,037 -0.98(-7.11%)
Nov 12, 2021 13.87 14.33 13.42 13.79 546,191 -0.02(-0.14%)
Nov 11, 2021 13.28 14.22 12.97 13.81 857,922 +0.74(+5.66%)
Nov 10, 2021 13.33 13.07 863,429 -0.58(-4.25%)
Nov 09, 2021 13.69 13.72 12.88 13.65 719,919 +0.15(+1.11%)
Nov 08, 2021 13.02 13.81 12.84 13.50 530,876 +0.72(+5.63%)
Nov 05, 2021 12.65 12.87 12.25 12.78 615,931 +0.14(+1.11%)
Nov 04, 2021 12.38 12.67 11.88 12.64 786,260 +0.52(+4.29%)
Nov 03, 2021 10.91 12.23 10.91 12.12 1,273,814 +1.54(+14.56%)
Nov 02, 2021 10.52 10.63 10.23 10.58 470,493 +0.17(+1.63%)
Nov 01, 2021 9.750 10.45 10.19 10.41 571,814 +0.65(+6.66%)
Oct 29, 2021 10.01 10.01 9.160 9.760 991,915 -0.35(-3.46%)
Oct 28, 2021 10.21 10.40 10.00 10.11 459,968 +0.05(+0.50%)
Oct 27, 2021 10.81 11.03 10.03 10.06 902,651 -0.87(-7.96%)
Oct 26, 2021 10.95 10.93 627,467 +0.08(+0.74%)
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%)
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.