Energy Fuels Inc (TSX: EFR )

10.05 CAD -0.47 (-4.47%)
Streaming Delayed Price Updated: 12:41 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 4.460 4.570 4.400 4.430 194,444 +0.00(+0.00%)
Mar 28, 2019 4.400 4.470 4.320 4.430 162,015 +0.04(+0.91%)
Mar 27, 2019 4.450 4.510 4.300 4.390 200,417 -0.05(-1.13%)
Mar 26, 2019 4.270 4.450 4.250 4.440 178,780 +0.17(+3.98%)
Mar 25, 2019 4.240 4.330 4.160 4.270 122,532 +0.02(+0.47%)
Mar 22, 2019 4.300 4.430 4.160 4.250 232,176 -0.07(-1.62%)
Mar 21, 2019 4.330 4.430 4.230 4.320 155,709 -0.02(-0.46%)
Mar 20, 2019 4.330 4.430 4.240 4.340 211,142 +0.01(+0.23%)
Mar 19, 2019 4.250 4.370 4.200 4.330 228,015 +0.10(+2.36%)
Mar 18, 2019 4.330 4.350 4.090 4.230 320,502 -0.04(-0.94%)
Mar 15, 2019 4.050 4.380 4.050 4.270 487,653 +0.15(+3.64%)
Mar 14, 2019 4.000 4.140 3.840 4.120 360,436 +0.14(+3.52%)
Mar 13, 2019 3.590 3.990 3.590 3.980 263,125 +0.42(+11.80%)
Mar 12, 2019 3.660 3.780 3.540 3.560 421,878 -0.11(-3.00%)
Mar 11, 2019 3.800 3.870 3.600 3.670 343,253 -0.14(-3.67%)
Mar 08, 2019 3.800 3.830 3.650 3.810 203,342 +0.06(+1.60%)
Mar 07, 2019 3.870 3.870 3.700 3.750 255,029 -0.12(-3.10%)
Mar 06, 2019 3.880 3.940 3.820 3.870 260,128 -0.01(-0.26%)
Mar 05, 2019 3.880 3.930 3.870 3.880 130,201 -0.03(-0.77%)
Mar 04, 2019 4.050 4.060 3.880 3.910 237,793 -0.13(-3.22%)
Mar 01, 2019 4.190 4.190 3.980 4.040 201,751 -0.01(-0.25%)
Feb 28, 2019 4.070 4.120 3.980 4.050 95,136 -0.03(-0.74%)
Feb 27, 2019 4.100 4.120 3.950 4.080 131,112 -0.04(-0.97%)
Feb 26, 2019 3.950 4.150 3.950 4.120 177,901 +0.14(+3.52%)
Feb 25, 2019 3.980 4.110 3.950 3.980 195,265 +0.03(+0.76%)
Feb 22, 2019 4.030 4.030 3.930 3.950 143,472 -0.07(-1.74%)
Feb 21, 2019 3.980 4.020 3.850 4.020 191,244 +0.06(+1.52%)
Feb 20, 2019 3.880 3.980 3.850 3.960 239,406 +0.08(+2.06%)
Feb 19, 2019 4.000 4.090 3.860 3.880 319,775 -0.12(-3.00%)
Feb 15, 2019 4.000 4.000 4.000 0 -0.02(-0.50%)
Feb 14, 2019 3.880 4.060 3.870 4.020 134,361 +0.12(+3.08%)
Feb 13, 2019 4.030 4.050 3.840 3.900 265,505 -0.10(-2.50%)
Feb 12, 2019 4.170 4.180 3.910 4.000 153,423 -0.04(-0.99%)
Feb 11, 2019 3.990 4.100 3.910 4.040 201,300 +0.05(+1.25%)
Feb 08, 2019 4.120 4.180 3.940 3.990 146,796 -0.16(-3.86%)
Feb 07, 2019 4.130 4.190 3.990 4.150 204,605 -0.01(-0.24%)
Feb 06, 2019 4.410 4.530 4.120 4.160 391,373 -0.25(-5.67%)
Feb 05, 2019 4.130 4.420 4.100 4.410 442,180 +0.34(+8.35%)
Feb 04, 2019 3.830 4.090 3.790 4.070 356,149 +0.25(+6.54%)
Feb 01, 2019 3.780 3.900 3.750 3.820 199,540 +0.05(+1.33%)
Jan 31, 2019 3.850 3.950 3.750 3.770 283,522 -0.03(-0.79%)
Jan 30, 2019 3.810 3.870 3.760 3.800 188,849 -0.04(-1.04%)
Jan 29, 2019 3.740 3.960 3.740 3.840 217,412 +0.09(+2.40%)
Jan 28, 2019 3.800 3.840 3.590 3.750 274,200 -0.10(-2.60%)
Jan 25, 2019 3.640 3.900 3.600 3.850 164,120 +0.20(+5.48%)
Jan 24, 2019 3.620 3.720 3.550 3.650 141,722 +0.04(+1.11%)
Jan 23, 2019 3.610 3.750 3.520 3.610 212,191 +0.01(+0.28%)
Jan 22, 2019 3.830 3.830 3.550 3.600 290,190 -0.27(-6.98%)
Jan 21, 2019 3.840 3.890 3.840 3.870 8,202 +0.00(+0.00%)
Jan 18, 2019 3.840 3.980 3.790 3.870 240,455 +0.07(+1.84%)
Jan 17, 2019 3.800 3.810 3.750 3.800 166,305 -0.02(-0.52%)
Jan 16, 2019 3.930 3.980 3.780 3.820 129,830 -0.12(-3.05%)
Jan 15, 2019 3.850 3.970 3.850 3.940 130,781 +0.06(+1.55%)
Jan 14, 2019 3.990 4.050 3.860 3.880 190,563 -0.13(-3.24%)
Jan 11, 2019 4.080 4.160 3.980 4.010 223,896 -0.10(-2.43%)
Jan 10, 2019 4.150 4.270 4.040 4.110 339,741 -0.09(-2.14%)
Jan 09, 2019 4.040 4.250 4.030 4.200 271,258 +0.18(+4.48%)
Jan 08, 2019 4.140 4.170 3.930 4.020 255,310 -0.08(-1.95%)
Jan 07, 2019 4.060 4.150 4.000 4.100 270,143 +0.07(+1.74%)
Jan 04, 2019 3.830 4.100 3.800 4.030 315,252 +0.27(+7.18%)
Jan 03, 2019 3.750 3.820 3.600 3.760 166,424 +0.00(+0.00%)
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.