Energy Fuels Inc (TSX: EFR )

6.310 CAD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 2.980 2.980 2.980 0 -0.11(-3.56%)
Jun 28, 2018 2.750 3.100 2.720 3.090 558,611 +0.34(+12.36%)
Jun 27, 2018 2.630 2.830 2.550 2.750 694,559 +0.15(+5.77%)
Jun 26, 2018 2.680 2.680 2.590 2.600 127,553 -0.07(-2.62%)
Jun 25, 2018 2.750 2.760 2.610 2.670 281,532 -0.08(-2.91%)
Jun 22, 2018 2.840 2.840 2.730 2.750 257,683 -0.04(-1.43%)
Jun 21, 2018 2.840 2.870 2.770 2.790 248,079 -0.05(-1.76%)
Jun 20, 2018 2.720 2.880 2.720 2.840 207,472 +0.12(+4.41%)
Jun 19, 2018 2.760 2.800 2.690 2.720 178,346 -0.05(-1.81%)
Jun 18, 2018 2.650 2.780 2.650 2.770 238,835 +0.09(+3.36%)
Jun 15, 2018 2.730 2.680 2.680 143,086 +0.00(+0.00%)
Jun 14, 2018 2.710 2.720 2.660 2.680 86,175 -0.01(-0.37%)
Jun 13, 2018 2.730 2.750 2.670 2.690 132,858 -0.05(-1.82%)
Jun 12, 2018 2.720 2.750 2.660 2.740 116,549 +0.03(+1.11%)
Jun 11, 2018 2.650 2.740 2.650 2.710 190,337 +0.10(+3.83%)
Jun 08, 2018 2.640 2.670 2.600 2.610 120,604 -0.05(-1.88%)
Jun 07, 2018 2.740 2.740 2.630 2.660 169,526 -0.01(-0.37%)
Jun 06, 2018 2.670 2.670 241,802 -0.06(-2.20%)
Jun 05, 2018 2.610 2.750 2.610 2.730 507,605 +0.14(+5.41%)
Jun 04, 2018 2.590 2.620 2.530 2.590 223,514 +0.10(+4.02%)
Jun 01, 2018 2.400 2.500 2.400 2.490 103,444 +0.09(+3.75%)
May 31, 2018 2.420 2.440 2.355 2.400 66,298 -0.03(-1.23%)
May 30, 2018 2.470 2.480 2.380 2.430 121,680 -0.04(-1.62%)
May 29, 2018 2.570 2.570 2.470 2.470 57,428 -0.10(-3.89%)
May 28, 2018 2.520 2.600 2.520 2.570 51,604 +0.05(+1.98%)
May 25, 2018 2.590 2.590 2.430 2.520 94,696 -0.02(-0.79%)
May 24, 2018 2.540 2.620 2.540 2.540 70,090 +0.00(+0.00%)
May 23, 2018 2.530 2.590 2.510 2.540 49,373 -0.01(-0.39%)
May 22, 2018 2.760 2.760 2.550 2.550 209,934 -0.13(-4.85%)
May 18, 2018 2.680 2.680 2.680 0 +0.09(+3.47%)
May 17, 2018 2.600 2.630 2.550 2.590 159,872 +0.01(+0.39%)
May 16, 2018 2.650 2.660 2.550 2.580 98,479 -0.02(-0.77%)
May 15, 2018 2.690 2.690 2.530 2.600 136,997 -0.06(-2.26%)
May 14, 2018 2.650 2.810 2.600 2.660 308,164 +0.06(+2.31%)
May 11, 2018 2.610 2.610 2.530 2.600 77,620 +0.05(+1.96%)
May 10, 2018 2.520 2.610 2.500 2.550 126,662 +0.03(+1.19%)
May 09, 2018 2.390 2.520 2.390 2.520 107,711 +0.13(+5.44%)
May 08, 2018 2.400 2.400 2.370 2.390 39,898 +0.02(+0.84%)
May 07, 2018 2.530 2.540 2.360 2.370 132,780 -0.11(-4.44%)
May 04, 2018 2.480 2.520 2.450 2.480 42,220 +0.00(+0.00%)
May 03, 2018 2.600 2.610 2.400 2.480 163,614 -0.04(-1.59%)
May 02, 2018 2.430 2.570 2.430 2.520 247,937 +0.12(+5.00%)
May 01, 2018 2.300 2.430 2.250 2.400 118,639 +0.12(+5.26%)
Apr 30, 2018 2.440 2.440 2.280 2.280 183,910 -0.03(-1.30%)
Apr 27, 2018 2.290 2.320 2.270 2.310 104,625 -0.03(-1.28%)
Apr 26, 2018 2.280 2.360 2.280 2.340 25,176 +0.02(+0.86%)
Apr 25, 2018 2.300 2.320 2.290 2.320 44,321 +0.02(+0.87%)
Apr 24, 2018 2.320 2.420 2.260 2.300 68,714 -0.04(-1.71%)
Apr 23, 2018 2.450 2.450 2.340 2.340 126,488 -0.12(-4.88%)
Apr 20, 2018 2.510 2.530 2.400 2.460 105,982 -0.08(-3.15%)
Apr 19, 2018 2.550 2.650 2.440 2.540 155,409 +0.01(+0.40%)
Apr 18, 2018 2.440 2.550 2.440 2.530 156,793 +0.07(+2.85%)
Apr 17, 2018 2.430 2.510 2.390 2.460 145,151 -0.02(-0.81%)
Apr 16, 2018 2.300 2.490 2.300 2.480 333,394 +0.19(+8.30%)
Apr 13, 2018 2.260 2.330 2.250 2.290 48,964 +0.04(+1.78%)
Apr 12, 2018 2.280 2.330 2.250 2.250 61,498 -0.05(-2.17%)
Apr 11, 2018 2.400 2.410 2.300 2.300 104,337 -0.06(-2.54%)
Apr 10, 2018 2.380 2.390 2.300 2.360 90,905 +0.01(+0.43%)
Apr 09, 2018 2.400 2.500 2.270 2.350 191,023 -0.04(-1.67%)
Apr 06, 2018 2.450 2.450 2.360 2.390 59,160 -0.06(-2.45%)
Apr 05, 2018 2.350 2.450 2.330 2.450 140,002 +0.10(+4.26%)
Apr 04, 2018 2.370 2.390 2.310 2.350 156,296 -0.02(-0.84%)
Apr 03, 2018 2.170 2.410 2.170 2.370 274,090 +0.15(+6.76%)
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.