Energy Fuels Inc (TSX: EFR )

7.060 -0.450 (-5.99%)
Streaming Delayed Price Updated: 2:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 2.420 2.420 2.420 0 +0.10(+4.31%)
Aug 29, 2019 2.280 2.400 2.280 2.320 140,239 -0.02(-0.85%)
Aug 28, 2019 2.210 2.380 2.160 2.340 125,408 +0.13(+5.88%)
Aug 27, 2019 2.250 2.310 2.130 2.210 113,727 -0.03(-1.34%)
Aug 26, 2019 2.210 2.340 2.210 2.240 111,891 +0.04(+1.82%)
Aug 23, 2019 2.250 2.280 2.150 2.200 180,352 -0.08(-3.51%)
Aug 22, 2019 2.350 2.380 2.250 2.280 103,880 -0.06(-2.56%)
Aug 21, 2019 2.300 2.390 2.280 2.340 201,069 +0.07(+3.08%)
Aug 20, 2019 2.250 2.310 2.200 2.270 160,986 +0.07(+3.18%)
Aug 19, 2019 2.120 2.240 2.120 2.200 137,553 +0.11(+5.26%)
Aug 16, 2019 2.110 2.160 2.070 2.090 104,377 +0.06(+2.96%)
Aug 15, 2019 2.090 2.120 2.000 2.030 136,838 -0.08(-3.79%)
Aug 14, 2019 2.170 2.200 2.080 2.110 184,650 -0.07(-3.21%)
Aug 13, 2019 2.220 2.220 2.120 2.180 94,610 -0.04(-1.80%)
Aug 12, 2019 2.100 2.220 2.050 2.220 168,640 +0.13(+6.22%)
Aug 09, 2019 2.200 2.200 2.080 2.090 193,721 -0.07(-3.24%)
Aug 08, 2019 2.060 2.220 2.060 2.160 528,893 +0.10(+4.85%)
Aug 07, 2019 2.100 2.100 2.010 2.060 235,393 -0.05(-2.37%)
Aug 06, 2019 2.250 2.290 2.050 2.110 606,120 -0.20(-8.66%)
Aug 02, 2019 2.310 2.310 2.310 0 -0.04(-1.70%)
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.