Energy Fuels Inc (TSX: EFR )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020		2.290	2.290	2.290	0	+0.04(+1.78%)
Jul 30, 2020	2.290	2.300	2.140	2.250	349,695	-0.05(-2.17%)
Jul 29, 2020	2.590	2.590	2.200	2.300	739,186	-0.19(-7.63%)
Jul 28, 2020	2.610	2.620	2.480	2.490	265,118	-0.11(-4.23%)
Jul 27, 2020	2.540	2.620	2.500	2.600	359,886	+0.08(+3.17%)
Jul 24, 2020	2.490	2.640	2.450	2.520	563,170	+0.04(+1.61%)
Jul 23, 2020	2.500	2.530	2.380	2.480	486,196	+0.01(+0.40%)
Jul 22, 2020	2.450	2.590	2.380	2.470	452,526	+0.02(+0.82%)
Jul 21, 2020	2.650	2.650	2.420	2.450	401,855	-0.02(-0.81%)
Jul 20, 2020	2.470	2.610	2.460	2.470	581,645	+0.08(+3.35%)
Jul 17, 2020	2.250	2.430	2.170	2.390	621,987	+0.24(+11.16%)
Jul 16, 2020	2.120	2.190	2.100	2.150	317,001	+0.01(+0.47%)
Jul 15, 2020	2.080	2.170	2.080	2.140	164,766	+0.06(+2.88%)
Jul 14, 2020	2.090	2.100	2.050	2.080	173,651	-0.01(-0.48%)
Jul 13, 2020	2.150	2.170	2.090	2.090	179,753	-0.03(-1.42%)
Jul 10, 2020	2.070	2.120	2.070	2.120	114,178	+0.03(+1.44%)
Jul 09, 2020	2.200	2.210	2.060	2.090	175,527	-0.08(-3.69%)
Jul 08, 2020	2.200	2.220	2.160	2.170	222,605	+0.00(+0.00%)
Jul 07, 2020	2.140	2.190	2.090	2.170	166,508	+0.05(+2.36%)
Jul 06, 2020	2.110	2.150	2.070	2.120	174,657	+0.03(+1.44%)
Jul 03, 2020	2.090	2.090	2.040	2.090	45,725	+0.04(+1.95%)
Jul 02, 2020	2.080	2.110	2.020	2.050	288,663	+0.01(+0.49%)
Jun 30, 2020		2.040	2.040	2.040	0	+0.04(+2.00%)
Jun 29, 2020	2.000	2.030	1.960	2.000	328,160	+0.02(+1.01%)
Jun 26, 2020	2.150	2.150	1.970	1.980	312,530	-0.14(-6.60%)
Jun 25, 2020	2.140	2.150	2.080	2.120	192,837	-0.03(-1.40%)
Jun 24, 2020	2.070	2.150	1.980	2.150	311,210	+0.04(+1.90%)
Jun 23, 2020	2.170	2.170	2.090	2.110	259,698	-0.05(-2.31%)
Jun 22, 2020	2.120	2.180	2.120	2.160	189,023	+0.03(+1.41%)
Jun 19, 2020	2.170	2.170	2.100	2.130	283,852	+0.00(+0.00%)
Jun 18, 2020	2.130	2.180	2.110	2.130	173,677	-0.02(-0.93%)
Jun 17, 2020	2.220	2.220	2.130	2.150	150,896	+0.00(+0.00%)
Jun 16, 2020	2.150	2.220	2.090	2.150	392,067	+0.02(+0.94%)
Jun 15, 2020	2.110	2.200	2.040	2.130	452,060	-0.02(-0.93%)
Jun 12, 2020	2.140	2.170	2.080	2.150	367,766	+0.04(+1.90%)
Jun 11, 2020	2.240	2.340	2.090	2.110	505,008	-0.07(-3.21%)
Jun 10, 2020	2.240	2.270	2.170	2.180	374,639	-0.07(-3.11%)
Jun 09, 2020	2.260	2.270	2.190	2.250	197,444	+0.00(+0.00%)
Jun 08, 2020	2.250	2.290	2.200	2.250	219,185	+0.03(+1.35%)
Jun 05, 2020	2.270	2.300	2.160	2.220	272,695	-0.06(-2.63%)
Jun 04, 2020	2.310	2.340	2.220	2.280	190,177	-0.03(-1.30%)
Jun 03, 2020	2.400	2.430	2.280	2.310	307,418	-0.06(-2.53%)
Jun 02, 2020	2.250	2.410	2.250	2.370	324,595	+0.07(+3.04%)
Jun 01, 2020	2.400	2.400	2.280	2.300	150,863	-0.08(-3.36%)
May 29, 2020	2.240	2.380	2.220	2.380	367,164	+0.13(+5.78%)
May 28, 2020	2.310	2.410	2.240	2.250	356,661	-0.05(-2.17%)
May 27, 2020	2.260	2.340	2.150	2.300	379,873	+0.05(+2.22%)
May 26, 2020	2.220	2.300	2.220	2.250	150,523	+0.00(+0.00%)
May 25, 2020	2.270	2.300	2.210	2.250	144,540	-0.02(-0.88%)
May 22, 2020	2.280	2.310	2.210	2.270	187,017	+0.01(+0.44%)
May 21, 2020	2.280	2.360	2.170	2.260	246,380	+0.02(+0.89%)
May 20, 2020	2.210	2.330	2.190	2.240	258,539	+0.06(+2.75%)
May 19, 2020	2.320	2.320	2.170	2.180	363,255	-0.09(-3.96%)
May 15, 2020		2.270	2.270	2.270	0	+0.16(+7.58%)
May 14, 2020	2.000	2.140	1.960	2.110	506,841	+0.05(+2.43%)
May 13, 2020	2.240	2.260	2.010	2.060	790,727	-0.16(-7.21%)
May 12, 2020	2.380	2.400	2.220	2.220	416,972	-0.14(-5.93%)
May 11, 2020	2.420	2.470	2.350	2.360	345,105	-0.08(-3.28%)
May 08, 2020	2.420	2.450	2.350	2.440	286,434	+0.08(+3.39%)
May 07, 2020	2.440	2.460	2.340	2.360	261,364	-0.04(-1.67%)
May 06, 2020	2.460	2.530	2.380	2.400	428,989	-0.05(-2.04%)
May 05, 2020	2.450	2.540	2.370	2.450	577,583	+0.07(+2.94%)
May 04, 2020	2.490	2.520	2.230	2.380	1,089,427	-0.14(-5.56%)

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.