Energy Fuels Inc (TSX: EFR )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	2.510	2.540	2.350	2.380	198,560	-0.13(-5.18%)
Apr 27, 2017	2.600	2.630	2.510	2.510	78,858	-0.12(-4.56%)
Apr 26, 2017	2.610	2.670	2.610	2.630	37,632	-0.03(-1.13%)
Apr 25, 2017	2.650	2.700	2.650	2.660	42,853	-0.03(-1.12%)
Apr 24, 2017	2.700	2.720	2.560	2.690	135,464	+0.01(+0.37%)
Apr 21, 2017	2.730	2.730	2.670	2.680	70,896	-0.02(-0.74%)
Apr 20, 2017	2.660	2.720	2.660	2.700	70,761	+0.03(+1.12%)
Apr 19, 2017	2.750	2.780	2.660	2.670	135,530	-0.08(-2.91%)
Apr 18, 2017	2.790	2.800	2.750	2.750	94,912	-0.06(-2.14%)
Apr 17, 2017	2.850	2.850	2.780	2.810	52,784	-0.01(-0.35%)
Apr 13, 2017	2.950	2.950	2.780	2.820	138,343	-0.06(-2.08%)
Apr 12, 2017	3.050	3.050	2.840	2.880	156,307	-0.12(-4.00%)
Apr 11, 2017	2.960	3.025	2.920	3.000	260,005	+0.08(+2.74%)
Apr 10, 2017	2.740	2.950	2.700	2.920	483,865	+0.17(+6.18%)
Apr 07, 2017	2.750	2.820	2.730	2.750	124,267	+0.01(+0.36%)
Apr 06, 2017	2.790	2.800	2.710	2.740	157,639	+0.05(+1.86%)
Apr 05, 2017	2.780	2.780	2.680	2.690	82,652	-0.07(-2.54%)
Apr 04, 2017	2.800	2.800	2.680	2.760	137,513	-0.04(-1.43%)
Apr 03, 2017	2.840	2.870	2.745	2.800	112,503	-0.07(-2.44%)
Mar 31, 2017	2.860	2.920	2.800	2.870	147,484	+0.02(+0.70%)
Mar 30, 2017	2.890	2.890	2.830	2.850	72,256	-0.04(-1.38%)
Mar 29, 2017	2.840	2.910	2.800	2.890	77,905	+0.08(+2.85%)
Mar 28, 2017	2.800	2.850	2.800	2.810	81,220	+0.04(+1.44%)
Mar 27, 2017	2.680	2.790	2.670	2.770	75,061	+0.05(+1.84%)
Mar 24, 2017	2.720	2.760	2.680	2.720	91,566	+0.00(+0.00%)
Mar 23, 2017	2.730	2.740	2.610	2.720	274,793	+0.03(+1.12%)
Mar 22, 2017	2.750	2.750	2.680	2.690	101,374	-0.07(-2.54%)
Mar 21, 2017	2.910	2.960	2.710	2.760	219,340	-0.18(-6.12%)
Mar 20, 2017	2.960	2.960	2.820	2.940	66,921	-0.02(-0.68%)
Mar 17, 2017	3.020	3.030	2.920	2.960	197,785	-0.02(-0.67%)
Mar 16, 2017	2.870	2.980	2.800	2.980	234,922	+0.15(+5.30%)
Mar 15, 2017	2.710	2.850	2.710	2.830	104,257	+0.15(+5.60%)
Mar 14, 2017	2.640	2.700	2.560	2.680	87,262	+0.06(+2.29%)
Mar 13, 2017	2.740	2.750	2.610	2.620	75,072	-0.04(-1.50%)
Mar 10, 2017	2.680	2.690	2.620	2.660	100,574	-0.03(-1.12%)
Mar 09, 2017	2.920	2.950	2.690	2.690	200,397	-0.21(-7.24%)
Mar 08, 2017	2.950	3.050	2.840	2.900	417,246	+0.07(+2.47%)
Mar 07, 2017	2.540	2.840	2.530	2.830	311,314	+0.32(+12.75%)
Mar 06, 2017	2.650	2.650	2.470	2.510	370,926	-0.16(-5.99%)
Mar 03, 2017	2.800	2.800	2.630	2.670	180,832	-0.09(-3.26%)
Mar 02, 2017	2.830	2.870	2.750	2.760	113,752	-0.06(-2.13%)
Mar 01, 2017	2.790	2.890	2.790	2.820	215,697	+0.05(+1.81%)
Feb 28, 2017	2.800	2.930	2.760	2.770	291,622	-0.08(-2.81%)
Feb 27, 2017	2.840	2.930	2.750	2.850	634,840	+0.00(+0.00%)
Feb 24, 2017	2.790	2.890	2.720	2.850	278,305	+0.04(+1.42%)
Feb 23, 2017	2.850	2.880	2.760	2.810	278,553	-0.07(-2.43%)
Feb 22, 2017	2.970	2.970	2.840	2.880	282,751	-0.09(-3.03%)
Feb 21, 2017	3.120	3.120	2.950	2.970	465,220	-0.15(-4.81%)
Feb 17, 2017		3.120	3.120	3.120	0	+0.02(+0.65%)
Feb 16, 2017	3.180	3.180	3.050	3.100	255,420	-0.07(-2.21%)
Feb 15, 2017	3.430	3.490	3.160	3.170	627,009	-0.30(-8.65%)
Feb 14, 2017	3.280	3.530	3.280	3.470	578,943	+0.20(+6.12%)
Feb 13, 2017	3.180	3.280	3.170	3.270	266,827	+0.10(+3.15%)
Feb 10, 2017	3.120	3.180	3.100	3.170	270,278	+0.06(+1.93%)
Feb 09, 2017	2.990	3.130	2.980	3.110	405,225	+0.11(+3.67%)
Feb 08, 2017	2.930	3.040	2.850	3.000	395,437	+0.14(+4.90%)
Feb 07, 2017	2.790	2.890	2.750	2.860	332,585	+0.11(+4.00%)
Feb 06, 2017	2.780	2.800	2.730	2.750	207,789	+0.03(+1.10%)
Feb 03, 2017	2.660	2.730	2.630	2.720	153,348	+0.05(+1.87%)
Feb 02, 2017	2.700	2.750	2.630	2.670	386,023	-0.08(-2.91%)

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.