Energy Fuels Inc (TSX: EFR )

8.340 CAD +0.310 (+3.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

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.