Energy Fuels Inc (TSX: EFR )

11.83 CAD +0.54 (+4.78%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 8.080 8.500 8.080 8.500 91,084 +0.34(+4.17%)
Jul 30, 2014 8.160 8.270 8.020 8.160 9,071 +0.13(+1.62%)
Jul 29, 2014 8.280 8.320 8.020 8.030 24,814 -0.14(-1.71%)
Jul 28, 2014 8.250 8.310 8.100 8.170 34,202 -0.10(-1.21%)
Jul 25, 2014 8.310 8.420 8.160 8.270 21,989 -0.13(-1.55%)
Jul 24, 2014 8.430 8.430 8.310 8.400 25,751 +0.01(+0.12%)
Jul 23, 2014 8.300 8.390 8.140 8.390 44,035 +0.10(+1.21%)
Jul 22, 2014 8.040 8.490 7.850 8.290 140,678 +0.25(+3.11%)
Jul 21, 2014 7.710 8.070 7.490 8.040 111,754 +0.23(+2.94%)
Jul 18, 2014 7.790 7.820 7.600 7.810 19,129 -0.04(-0.51%)
Jul 17, 2014 7.770 8.000 7.620 7.850 54,932 +0.16(+2.08%)
Jul 16, 2014 7.410 7.810 7.400 7.690 55,374 +0.18(+2.40%)
Jul 15, 2014 7.730 7.730 7.430 7.510 20,137 -0.16(-2.09%)
Jul 14, 2014 7.780 7.780 7.260 7.670 27,860 -0.03(-0.39%)
Jul 11, 2014 8.050 8.050 7.630 7.700 37,222 -0.12(-1.53%)
Jul 10, 2014 8.140 8.140 7.800 7.820 32,363 -0.11(-1.39%)
Jul 09, 2014 8.240 8.240 7.870 7.930 27,527 -0.21(-2.58%)
Jul 08, 2014 8.210 8.300 8.030 8.140 47,571 -0.10(-1.21%)
Jul 07, 2014 8.420 8.420 8.180 8.240 38,358 -0.18(-2.14%)
Jul 04, 2014 8.480 8.680 8.400 8.420 30,775 +0.01(+0.12%)
Jul 03, 2014 8.370 8.530 8.350 8.410 59,313 +0.14(+1.69%)
Jul 02, 2014 8.100 8.500 8.100 8.270 54,149 +0.22(+2.73%)
Jun 30, 2014 8.050 8.050 8.050 0 -0.05(-0.62%)
Jun 27, 2014 7.810 8.100 7.680 8.100 43,473 +0.21(+2.66%)
Jun 26, 2014 7.680 7.890 7.580 7.890 17,425 +0.13(+1.68%)
Jun 25, 2014 7.800 7.820 7.610 7.760 7,454 +0.01(+0.13%)
Jun 24, 2014 7.760 7.840 7.750 7.750 34,355 -0.09(-1.15%)
Jun 23, 2014 7.730 7.890 7.680 7.840 20,216 +0.01(+0.13%)
Jun 20, 2014 7.800 7.870 7.750 7.830 18,499 +0.05(+0.64%)
Jun 19, 2014 7.850 7.890 7.610 7.780 29,239 +0.01(+0.13%)
Jun 18, 2014 7.890 7.950 7.770 7.770 27,262 -0.22(-2.75%)
Jun 17, 2014 8.110 8.110 7.860 7.990 42,215 -0.12(-1.48%)
Jun 16, 2014 8.180 8.200 7.710 8.110 45,545 -0.07(-0.86%)
Jun 13, 2014 7.920 8.220 7.710 8.180 24,758 +0.32(+4.07%)
Jun 12, 2014 7.540 7.890 7.540 7.860 16,717 +0.28(+3.69%)
Jun 11, 2014 7.520 7.660 7.520 7.580 15,419 -0.05(-0.66%)
Jun 10, 2014 7.800 7.830 7.580 7.630 27,767 -0.27(-3.42%)
Jun 06, 2014 7.800 7.950 7.510 7.900 23,066 +0.01(+0.13%)
Jun 05, 2014 8.120 8.250 7.760 7.890 29,250 -0.37(-4.48%)
Jun 04, 2014 8.070 8.330 8.070 8.260 13,887 +0.09(+1.10%)
Jun 03, 2014 8.500 8.500 8.120 8.170 23,905 -0.30(-3.54%)
Jun 02, 2014 8.410 8.700 8.130 8.470 35,115 -0.18(-2.08%)
May 30, 2014 8.760 8.810 8.400 8.650 55,272 -0.10(-1.14%)
May 29, 2014 8.750 8.890 8.600 8.750 48,476 +0.08(+0.92%)
May 28, 2014 8.840 8.840 8.420 8.670 40,477 +0.16(+1.88%)
May 27, 2014 8.340 8.670 8.240 8.510 76,187 +0.37(+4.55%)
May 26, 2014 8.280 8.280 8.050 8.140 27,255 -0.17(-2.05%)
May 23, 2014 7.820 8.570 7.820 8.310 73,926 +0.58(+7.50%)
May 22, 2014 7.730 7.750 7.560 7.730 14,775 +0.15(+1.98%)
May 21, 2014 7.330 7.770 7.330 7.580 19,980 +0.18(+2.43%)
May 20, 2014 7.150 7.410 7.150 7.400 17,202 +0.16(+2.21%)
May 16, 2014 7.240 7.240 7.240 0 -0.16(-2.16%)
May 15, 2014 7.450 7.450 7.270 7.400 8,197 -0.05(-0.67%)
May 14, 2014 7.500 7.510 7.340 7.450 16,936 -0.04(-0.53%)
May 13, 2014 7.600 7.600 7.270 7.490 32,881 +0.06(+0.81%)
May 12, 2014 7.320 7.520 7.310 7.430 25,324 +0.06(+0.81%)
May 09, 2014 7.530 7.600 7.330 7.370 40,701 -0.27(-3.53%)
May 08, 2014 7.780 7.780 7.520 7.640 55,270 -0.14(-1.80%)
May 07, 2014 8.000 8.090 7.710 7.780 37,341 -0.13(-1.64%)
May 06, 2014 8.360 8.420 7.860 7.910 44,731 -0.43(-5.16%)
May 05, 2014 8.570 8.790 8.330 8.340 22,699 -0.33(-3.81%)
May 02, 2014 8.500 8.750 8.340 8.670 32,616 +0.18(+2.12%)
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.