Energy Fuels Inc (TSX: EFR )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018		2.980	2.980	2.980	0	-0.11(-3.56%)
Jun 28, 2018	2.750	3.100	2.720	3.090	558,611	+0.34(+12.36%)
Jun 27, 2018	2.630	2.830	2.550	2.750	694,559	+0.15(+5.77%)
Jun 26, 2018	2.680	2.680	2.590	2.600	127,553	-0.07(-2.62%)
Jun 25, 2018	2.750	2.760	2.610	2.670	281,532	-0.08(-2.91%)
Jun 22, 2018	2.840	2.840	2.730	2.750	257,683	-0.04(-1.43%)
Jun 21, 2018	2.840	2.870	2.770	2.790	248,079	-0.05(-1.76%)
Jun 20, 2018	2.720	2.880	2.720	2.840	207,472	+0.12(+4.41%)
Jun 19, 2018	2.760	2.800	2.690	2.720	178,346	-0.05(-1.81%)
Jun 18, 2018	2.650	2.780	2.650	2.770	238,835	+0.09(+3.36%)
Jun 15, 2018		2.730	2.680	2.680	143,086	+0.00(+0.00%)
Jun 14, 2018	2.710	2.720	2.660	2.680	86,175	-0.01(-0.37%)
Jun 13, 2018	2.730	2.750	2.670	2.690	132,858	-0.05(-1.82%)
Jun 12, 2018	2.720	2.750	2.660	2.740	116,549	+0.03(+1.11%)
Jun 11, 2018	2.650	2.740	2.650	2.710	190,337	+0.10(+3.83%)
Jun 08, 2018	2.640	2.670	2.600	2.610	120,604	-0.05(-1.88%)
Jun 07, 2018	2.740	2.740	2.630	2.660	169,526	-0.01(-0.37%)
Jun 06, 2018			2.670	2.670	241,802	-0.06(-2.20%)
Jun 05, 2018	2.610	2.750	2.610	2.730	507,605	+0.14(+5.41%)
Jun 04, 2018	2.590	2.620	2.530	2.590	223,514	+0.10(+4.02%)
Jun 01, 2018	2.400	2.500	2.400	2.490	103,444	+0.09(+3.75%)
May 31, 2018	2.420	2.440	2.355	2.400	66,298	-0.03(-1.23%)
May 30, 2018	2.470	2.480	2.380	2.430	121,680	-0.04(-1.62%)
May 29, 2018	2.570	2.570	2.470	2.470	57,428	-0.10(-3.89%)
May 28, 2018	2.520	2.600	2.520	2.570	51,604	+0.05(+1.98%)
May 25, 2018	2.590	2.590	2.430	2.520	94,696	-0.02(-0.79%)
May 24, 2018	2.540	2.620	2.540	2.540	70,090	+0.00(+0.00%)
May 23, 2018	2.530	2.590	2.510	2.540	49,373	-0.01(-0.39%)
May 22, 2018	2.760	2.760	2.550	2.550	209,934	-0.13(-4.85%)
May 18, 2018		2.680	2.680	2.680	0	+0.09(+3.47%)
May 17, 2018	2.600	2.630	2.550	2.590	159,872	+0.01(+0.39%)
May 16, 2018	2.650	2.660	2.550	2.580	98,479	-0.02(-0.77%)
May 15, 2018	2.690	2.690	2.530	2.600	136,997	-0.06(-2.26%)
May 14, 2018	2.650	2.810	2.600	2.660	308,164	+0.06(+2.31%)
May 11, 2018	2.610	2.610	2.530	2.600	77,620	+0.05(+1.96%)
May 10, 2018	2.520	2.610	2.500	2.550	126,662	+0.03(+1.19%)
May 09, 2018	2.390	2.520	2.390	2.520	107,711	+0.13(+5.44%)
May 08, 2018	2.400	2.400	2.370	2.390	39,898	+0.02(+0.84%)
May 07, 2018	2.530	2.540	2.360	2.370	132,780	-0.11(-4.44%)
May 04, 2018	2.480	2.520	2.450	2.480	42,220	+0.00(+0.00%)
May 03, 2018	2.600	2.610	2.400	2.480	163,614	-0.04(-1.59%)
May 02, 2018	2.430	2.570	2.430	2.520	247,937	+0.12(+5.00%)
May 01, 2018	2.300	2.430	2.250	2.400	118,639	+0.12(+5.26%)
Apr 30, 2018	2.440	2.440	2.280	2.280	183,910	-0.03(-1.30%)
Apr 27, 2018	2.290	2.320	2.270	2.310	104,625	-0.03(-1.28%)
Apr 26, 2018	2.280	2.360	2.280	2.340	25,176	+0.02(+0.86%)
Apr 25, 2018	2.300	2.320	2.290	2.320	44,321	+0.02(+0.87%)
Apr 24, 2018	2.320	2.420	2.260	2.300	68,714	-0.04(-1.71%)
Apr 23, 2018	2.450	2.450	2.340	2.340	126,488	-0.12(-4.88%)
Apr 20, 2018	2.510	2.530	2.400	2.460	105,982	-0.08(-3.15%)
Apr 19, 2018	2.550	2.650	2.440	2.540	155,409	+0.01(+0.40%)
Apr 18, 2018	2.440	2.550	2.440	2.530	156,793	+0.07(+2.85%)
Apr 17, 2018	2.430	2.510	2.390	2.460	145,151	-0.02(-0.81%)
Apr 16, 2018	2.300	2.490	2.300	2.480	333,394	+0.19(+8.30%)
Apr 13, 2018	2.260	2.330	2.250	2.290	48,964	+0.04(+1.78%)
Apr 12, 2018	2.280	2.330	2.250	2.250	61,498	-0.05(-2.17%)
Apr 11, 2018	2.400	2.410	2.300	2.300	104,337	-0.06(-2.54%)
Apr 10, 2018	2.380	2.390	2.300	2.360	90,905	+0.01(+0.43%)
Apr 09, 2018	2.400	2.500	2.270	2.350	191,023	-0.04(-1.67%)
Apr 06, 2018	2.450	2.450	2.360	2.390	59,160	-0.06(-2.45%)
Apr 05, 2018	2.350	2.450	2.330	2.450	140,002	+0.10(+4.26%)
Apr 04, 2018	2.370	2.390	2.310	2.350	156,296	-0.02(-0.84%)
Apr 03, 2018	2.170	2.410	2.170	2.370	274,090	+0.15(+6.76%)

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.