Energy Fuels Inc (TSX: EFR )

7.720 CAD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 4.250 4.370 4.210 4.220 244,427 +0.01(+0.24%)
Sep 27, 2018 4.130 4.330 4.080 4.210 341,869 +0.29(+7.40%)
Sep 26, 2018 4.000 4.010 3.890 3.920 90,342 -0.08(-2.00%)
Sep 25, 2018 4.020 4.140 3.950 4.000 121,771 -0.05(-1.23%)
Sep 24, 2018 4.030 4.210 3.950 4.050 248,433 -0.15(-3.57%)
Sep 21, 2018 4.250 4.270 4.140 4.200 120,972 -0.03(-0.71%)
Sep 20, 2018 4.240 4.280 4.160 4.230 114,594 -0.01(-0.24%)
Sep 19, 2018 4.170 4.390 4.170 4.240 302,712 +0.05(+1.19%)
Sep 18, 2018 3.970 4.270 3.970 4.190 478,902 +0.17(+4.23%)
Sep 17, 2018 4.060 4.150 4.010 4.020 104,875 -0.09(-2.19%)
Sep 14, 2018 4.190 4.190 4.060 4.110 85,826 -0.04(-0.96%)
Sep 13, 2018 4.100 4.230 3.980 4.150 250,800 +0.09(+2.22%)
Sep 12, 2018 3.720 4.110 3.710 4.060 236,976 +0.36(+9.73%)
Sep 11, 2018 3.680 3.770 3.640 3.700 107,385 +0.01(+0.27%)
Sep 10, 2018 3.820 3.900 3.680 3.690 147,566 -0.10(-2.64%)
Sep 07, 2018 3.750 3.820 3.570 3.790 224,747 -0.01(-0.26%)
Sep 06, 2018 3.940 4.060 3.760 3.800 156,798 -0.15(-3.80%)
Sep 05, 2018 4.120 4.140 3.880 3.950 215,455 -0.18(-4.36%)
Sep 04, 2018 4.150 4.230 4.110 4.130 124,898 -0.01(-0.24%)
Aug 31, 2018 4.140 4.140 4.140 0 +0.05(+1.22%)
Aug 30, 2018 4.200 4.230 4.060 4.090 109,268 -0.09(-2.15%)
Aug 29, 2018 4.100 4.210 4.050 4.180 156,019 +0.03(+0.72%)
Aug 28, 2018 4.070 4.210 4.050 4.150 165,202 +0.02(+0.48%)
Aug 27, 2018 4.200 4.300 4.030 4.130 325,488 -0.11(-2.59%)
Aug 24, 2018 4.350 4.370 4.220 4.240 161,529 -0.07(-1.62%)
Aug 23, 2018 4.340 4.640 4.260 4.310 459,297 +0.01(+0.23%)
Aug 22, 2018 4.230 4.310 4.180 4.300 164,418 +0.07(+1.65%)
Aug 21, 2018 4.260 4.310 4.210 4.230 97,697 -0.04(-0.94%)
Aug 20, 2018 4.380 4.410 4.220 4.270 226,217 -0.05(-1.16%)
Aug 17, 2018 4.300 4.440 4.260 4.320 132,401 -0.05(-1.14%)
Aug 16, 2018 4.330 4.480 4.320 4.370 184,183 +0.05(+1.16%)
Aug 15, 2018 4.400 4.650 4.130 4.320 502,057 -0.07(-1.59%)
Aug 14, 2018 4.020 4.450 3.980 4.390 360,822 +0.37(+9.20%)
Aug 13, 2018 4.060 4.150 3.930 4.020 281,071 -0.05(-1.23%)
Aug 10, 2018 4.210 4.250 4.050 4.070 204,314 -0.14(-3.33%)
Aug 09, 2018 4.280 4.330 4.160 4.210 233,588 -0.11(-2.55%)
Aug 08, 2018 4.350 4.450 4.210 4.320 194,790 -0.09(-2.04%)
Aug 07, 2018 4.410 4.600 4.340 4.410 477,653 -0.12(-2.65%)
Aug 03, 2018 4.530 4.530 4.530 0 +0.61(+15.56%)
Aug 02, 2018 3.800 3.920 3.790 3.920 207,575 +0.10(+2.62%)
Aug 01, 2018 3.810 3.870 3.800 3.820 133,002 -0.01(-0.26%)
Jul 31, 2018 3.820 3.950 3.750 3.830 191,707 +0.03(+0.79%)
Jul 30, 2018 3.620 3.980 3.620 3.800 482,243 +0.15(+4.11%)
Jul 27, 2018 3.640 3.720 3.480 3.650 326,231 +0.00(+0.00%)
Jul 26, 2018 3.360 3.680 3.360 3.650 722,752 +0.37(+11.28%)
Jul 25, 2018 3.550 3.550 3.240 3.280 308,485 -0.28(-7.87%)
Jul 24, 2018 3.410 3.590 3.300 3.560 402,410 +0.08(+2.30%)
Jul 23, 2018 3.280 3.580 3.230 3.480 415,410 +0.09(+2.65%)
Jul 20, 2018 3.440 2.990 3.390 500,102 +0.36(+11.88%)
Jul 19, 2018 3.180 3.190 2.890 3.030 515,150 -0.05(-1.62%)
Jul 18, 2018 3.250 3.480 3.080 3.080 880,583 +0.04(+1.32%)
Jul 17, 2018 2.960 3.070 2.960 3.040 156,954 +0.08(+2.70%)
Jul 16, 2018 3.020 3.100 2.920 2.960 176,664 -0.11(-3.58%)
Jul 13, 2018 3.090 3.120 3.050 3.070 95,204 +0.01(+0.33%)
Jul 12, 2018 3.060 3.130 3.030 3.060 79,326 +0.00(+0.00%)
Jul 11, 2018 3.060 3.100 3.030 3.060 81,580 -0.01(-0.33%)
Jul 10, 2018 3.110 3.180 3.010 3.070 224,937 -0.03(-0.97%)
Jul 09, 2018 3.270 3.270 3.080 3.100 233,270 -0.11(-3.43%)
Jul 06, 2018 3.260 3.300 3.170 3.210 223,990 -0.02(-0.62%)
Jul 05, 2018 3.200 3.430 3.140 3.230 602,849 +0.10(+3.19%)
Jul 04, 2018 3.170 3.210 3.110 3.130 86,438 +0.00(+0.00%)
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.