Energy Fuels Inc (TSX: EFR )

6.340 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 3.400 3.700 3.390 3.650 295,142 +0.19(+5.49%)
May 30, 2019 3.450 3.460 3.310 3.460 205,398 +0.02(+0.58%)
May 29, 2019 3.390 3.460 3.320 3.440 194,048 +0.00(+0.00%)
May 28, 2019 3.500 3.550 3.400 3.440 163,807 -0.02(-0.58%)
May 27, 2019 3.510 3.540 3.460 3.460 43,442 -0.05(-1.42%)
May 24, 2019 3.650 3.680 3.470 3.510 239,646 -0.13(-3.57%)
May 23, 2019 3.550 3.670 3.540 3.640 258,933 +0.07(+1.96%)
May 22, 2019 3.710 3.720 3.530 3.570 143,318 -0.12(-3.25%)
May 21, 2019 3.730 3.750 3.640 3.690 171,677 +0.01(+0.27%)
May 17, 2019 3.680 3.680 3.680 0 -0.02(-0.54%)
May 16, 2019 3.630 3.770 3.630 3.700 259,904 +0.10(+2.78%)
May 15, 2019 3.460 3.660 3.460 3.600 273,725 +0.13(+3.75%)
May 14, 2019 3.590 3.600 3.470 3.470 200,028 -0.06(-1.70%)
May 13, 2019 3.590 3.590 3.390 3.530 410,808 -0.12(-3.29%)
May 10, 2019 3.740 3.740 3.580 3.650 209,743 -0.06(-1.62%)
May 09, 2019 3.770 3.780 3.620 3.710 137,063 -0.06(-1.59%)
May 08, 2019 3.880 3.920 3.640 3.770 356,764 -0.14(-3.58%)
May 07, 2019 3.920 3.940 3.810 3.910 136,785 -0.01(-0.26%)
May 06, 2019 3.990 4.020 3.900 3.920 184,272 -0.09(-2.24%)
May 03, 2019 3.920 4.030 3.870 4.010 151,289 +0.05(+1.26%)
May 02, 2019 3.960 4.010 3.800 3.960 210,660 +0.02(+0.51%)
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.