Energy Fuels Inc (TSX: EFR )

8.930 +0.020 (+0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 6.340 0 -0.34(-5.09%)
Jun 29, 2022 7.120 7.150 6.660 6.680 514,595 -0.42(-5.92%)
Jun 28, 2022 7.650 7.690 7.000 7.100 455,728 -0.41(-5.46%)
Jun 27, 2022 7.490 7.660 7.330 7.510 434,680 +0.16(+2.18%)
Jun 24, 2022 6.940 7.440 6.920 7.350 471,722 +0.54(+7.93%)
Jun 23, 2022 6.820 6.930 6.570 6.810 630,011 +0.05(+0.74%)
Jun 22, 2022 6.870 6.920 6.650 6.760 619,427 -0.41(-5.72%)
Jun 21, 2022 7.120 7.470 7.000 7.170 577,750 +0.33(+4.82%)
Jun 20, 2022 6.780 6.900 6.720 6.840 160,154 +0.01(+0.15%)
Jun 17, 2022 6.790 7.030 6.660 6.830 616,112 +0.06(+0.89%)
Jun 16, 2022 6.760 6.970 6.620 6.770 693,489 -0.32(-4.51%)
Jun 15, 2022 6.950 7.260 6.790 7.090 876,488 +0.31(+4.57%)
Jun 14, 2022 7.420 7.470 6.700 6.780 942,462 -0.45(-6.22%)
Jun 13, 2022 7.700 7.710 7.120 7.230 1,077,085 -0.85(-10.52%)
Jun 10, 2022 8.000 8.150 7.870 8.080 625,247 -0.10(-1.22%)
Jun 09, 2022 8.940 8.990 8.180 8.180 715,408 -0.83(-9.21%)
Jun 08, 2022 9.390 9.540 8.830 9.010 1,230,905 -0.32(-3.43%)
Jun 07, 2022 8.130 9.500 7.970 9.330 1,740,502 +1.05(+12.68%)
Jun 06, 2022 8.410 8.440 8.060 8.280 419,310 +0.01(+0.12%)
Jun 03, 2022 8.360 8.420 8.090 8.270 416,443 -0.20(-2.36%)
Jun 02, 2022 7.780 8.610 7.750 8.470 558,643 +0.68(+8.73%)
Jun 01, 2022 8.130 8.230 7.740 7.790 418,537 -0.33(-4.06%)
May 31, 2022 8.560 8.690 7.980 8.120 1,074,309 -0.55(-6.34%)
May 30, 2022 8.580 8.690 8.510 8.670 185,473 +0.22(+2.60%)
May 27, 2022 8.460 8.610 8.260 8.450 378,014 +0.14(+1.68%)
May 26, 2022 7.990 8.380 7.960 8.310 519,083 +0.31(+3.88%)
May 25, 2022 7.790 8.020 7.680 8.000 556,480 +0.16(+2.04%)
May 24, 2022 7.900 7.940 7.630 7.840 595,180 +0.08(+1.03%)
May 20, 2022 7.760 0 +0.05(+0.65%)
May 19, 2022 7.480 7.910 7.470 7.710 837,060 +0.17(+2.25%)
May 18, 2022 8.300 8.370 7.420 7.540 943,636 -0.82(-9.81%)
May 17, 2022 8.300 8.590 7.920 8.360 1,432,067 +0.75(+9.86%)
May 16, 2022 7.740 7.820 7.440 7.610 1,073,774 +0.02(+0.26%)
May 13, 2022 7.280 7.910 7.250 7.590 1,094,159 +0.74(+10.80%)
May 12, 2022 6.940 7.260 6.590 6.850 1,612,580 -0.30(-4.20%)
May 11, 2022 7.640 7.850 7.110 7.150 1,216,834 -0.42(-5.55%)
May 10, 2022 7.580 7.870 7.270 7.570 1,997,811 -0.01(-0.13%)
May 09, 2022 8.570 8.570 7.550 7.580 1,638,102 -1.30(-14.64%)
May 06, 2022 9.080 9.080 8.500 8.880 1,279,755 -0.15(-1.66%)
May 05, 2022 9.940 10.12 8.840 9.030 919,051 -0.79(-8.04%)
May 04, 2022 9.760 9.870 9.160 9.820 774,798 +0.11(+1.13%)
May 03, 2022 9.420 9.830 9.420 9.710 500,631 +0.22(+2.32%)
May 02, 2022 9.460 9.600 9.160 9.490 647,388 -0.19(-1.96%)
Apr 29, 2022 9.990 10.39 9.560 9.680 423,388 -0.31(-3.10%)
Apr 28, 2022 9.940 10.03 9.300 9.990 1,093,394 +0.17(+1.73%)
Apr 27, 2022 10.14 10.55 9.780 9.820 1,047,092 -0.17(-1.70%)
Apr 26, 2022 10.53 10.55 9.910 9.990 625,644 -0.26(-2.54%)
Apr 25, 2022 9.830 10.38 9.730 10.25 819,864 -0.15(-1.44%)
Apr 22, 2022 11.04 11.18 10.23 10.40 813,993 -0.44(-4.06%)
Apr 21, 2022 12.22 12.22 10.77 10.84 1,066,380 -1.37(-11.22%)
Apr 20, 2022 12.00 12.30 11.46 12.21 764,062 +0.24(+2.01%)
Apr 19, 2022 12.58 12.59 11.90 11.97 708,579 -0.64(-5.08%)
Apr 18, 2022 13.58 13.59 12.56 12.61 807,139 -0.92(-6.80%)
Apr 14, 2022 13.53 0 -0.01(-0.07%)
Apr 13, 2022 13.03 13.69 13.03 13.54 1,133,905 +0.90(+7.12%)
Apr 12, 2022 12.43 13.09 12.40 12.64 1,074,943 +0.38(+3.10%)
Apr 11, 2022 12.21 12.54 11.82 12.26 740,576 +0.01(+0.08%)
Apr 08, 2022 12.35 12.58 11.90 12.25 662,238 -0.07(-0.57%)
Apr 07, 2022 11.34 12.38 11.34 12.32 1,321,624 +1.13(+10.10%)
Apr 06, 2022 11.25 11.25 10.72 11.19 753,291 +0.03(+0.27%)
Apr 05, 2022 11.49 12.44 11.11 11.16 899,890 -0.26(-2.28%)
Apr 04, 2022 11.76 12.00 11.28 11.42 476,784 -0.25(-2.14%)
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.