Energy Fuels Inc (TSX: EFR )

10.92 CAD +0.27 (+2.54%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2021 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%)
Aug 01, 2019 2.380 2.460 2.330 2.350 294,751 -0.05(-2.08%)
Jul 31, 2019 2.440 2.450 2.300 2.400 936,222 -0.04(-1.64%)
Jul 30, 2019 2.420 2.450 2.350 2.440 262,828 +0.02(+0.83%)
Jul 29, 2019 2.550 2.550 2.400 2.420 211,043 -0.10(-3.97%)
Jul 26, 2019 2.360 2.530 2.290 2.520 368,656 +0.18(+7.69%)
Jul 25, 2019 2.420 2.450 2.310 2.340 158,491 -0.11(-4.49%)
Jul 24, 2019 2.340 2.470 2.310 2.450 256,403 +0.06(+2.51%)
Jul 23, 2019 2.430 2.480 2.240 2.390 534,814 -0.08(-3.24%)
Jul 22, 2019 2.580 2.580 2.420 2.470 289,388 -0.11(-4.26%)
Jul 19, 2019 2.540 2.620 2.520 2.580 262,189 +0.05(+1.98%)
Jul 18, 2019 2.640 2.640 2.380 2.530 681,952 -0.12(-4.53%)
Jul 17, 2019 2.710 2.730 2.570 2.650 369,998 -0.01(-0.38%)
Jul 16, 2019 2.540 2.720 2.470 2.660 821,247 +0.17(+6.83%)
Jul 15, 2019 2.750 2.750 2.420 2.490 1,501,156 -0.02(-0.80%)
Jul 12, 2019 3.980 4.010 2.470 2.510 4,609,505 -1.47(-36.93%)
Jul 11, 2019 4.020 4.040 3.920 3.980 140,886 -0.03(-0.75%)
Jul 10, 2019 4.170 4.250 3.980 4.010 210,649 -0.14(-3.37%)
Jul 09, 2019 4.110 4.200 4.010 4.150 220,513 +0.09(+2.22%)
Jul 08, 2019 4.000 4.100 3.970 4.060 156,629 +0.10(+2.53%)
Jul 05, 2019 3.900 3.980 3.790 3.960 162,548 +0.10(+2.59%)
Jul 04, 2019 3.870 3.920 3.850 3.860 57,810 -0.07(-1.78%)
Jul 03, 2019 3.950 3.960 3.850 3.930 136,853 -0.01(-0.25%)
Jul 02, 2019 4.070 4.100 3.880 3.940 191,408 -0.13(-3.19%)
Jun 28, 2019 4.070 4.070 4.070 0 +0.24(+6.27%)
Jun 27, 2019 3.870 3.870 3.780 3.830 104,105 +0.00(+0.00%)
Jun 26, 2019 3.810 3.910 3.780 3.830 141,041 +0.01(+0.26%)
Jun 25, 2019 3.940 4.080 3.790 3.820 215,056 -0.17(-4.26%)
Jun 24, 2019 4.330 4.330 3.970 3.990 288,967 -0.35(-8.06%)
Jun 21, 2019 4.300 4.380 4.230 4.340 258,290 +0.11(+2.60%)
Jun 20, 2019 4.170 4.300 4.080 4.230 337,309 +0.04(+0.95%)
Jun 19, 2019 4.220 4.220 4.110 4.190 105,275 -0.03(-0.71%)
Jun 18, 2019 4.220 4.220 4.080 4.220 165,883 +0.03(+0.72%)
Jun 17, 2019 4.200 4.230 4.160 4.190 138,726 -0.03(-0.71%)
Jun 14, 2019 4.160 4.270 4.140 4.220 153,604 +0.06(+1.44%)
Jun 13, 2019 4.090 4.230 4.060 4.160 277,810 +0.10(+2.46%)
Jun 12, 2019 4.070 4.150 3.990 4.060 237,128 +0.02(+0.50%)
Jun 11, 2019 4.100 4.160 4.020 4.040 261,153 -0.02(-0.49%)
Jun 10, 2019 4.000 4.100 3.950 4.060 209,289 +0.05(+1.25%)
Jun 07, 2019 3.940 4.080 3.870 4.010 318,157 +0.11(+2.82%)
Jun 06, 2019 3.850 3.920 3.740 3.900 235,925 +0.06(+1.56%)
Jun 05, 2019 3.800 3.860 3.700 3.840 262,283 +0.04(+1.05%)
Jun 04, 2019 3.780 3.820 3.700 3.800 196,641 +0.05(+1.33%)
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.