Energy Fuels Inc (TSX: EFR )

8.340 CAD -0.660 (-7.33%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 2.150 2.240 2.140 2.220 89,293 +0.04(+1.83%)
Jul 28, 2017 2.130 2.200 2.120 2.180 77,780 +0.01(+0.46%)
Jul 27, 2017 2.170 2.230 2.160 2.170 141,097 +0.01(+0.46%)
Jul 26, 2017 2.160 2.240 2.140 2.160 44,661 -0.01(-0.46%)
Jul 25, 2017 2.100 2.200 2.100 2.170 37,498 +0.07(+3.33%)
Jul 24, 2017 2.120 2.170 2.090 2.100 47,023 -0.02(-0.94%)
Jul 21, 2017 2.180 2.200 2.100 2.120 63,445 -0.06(-2.75%)
Jul 20, 2017 2.350 2.350 2.180 2.180 121,491 -0.10(-4.39%)
Jul 19, 2017 2.210 2.340 2.210 2.280 164,647 +0.11(+5.07%)
Jul 18, 2017 2.280 2.280 2.120 2.170 137,993 -0.09(-3.98%)
Jul 17, 2017 2.140 2.280 2.100 2.260 222,839 +0.17(+8.13%)
Jul 14, 2017 2.110 2.120 2.080 2.090 24,343 +0.00(+0.00%)
Jul 13, 2017 2.070 2.090 2.050 2.090 15,822 +0.00(+0.00%)
Jul 12, 2017 2.150 2.150 2.070 2.090 28,363 -0.02(-0.95%)
Jul 11, 2017 2.150 2.170 2.100 2.110 23,157 -0.02(-0.94%)
Jul 10, 2017 2.030 2.170 2.000 2.130 60,517 +0.09(+4.41%)
Jul 07, 2017 2.120 2.120 2.040 2.040 14,986 -0.08(-3.77%)
Jul 06, 2017 2.100 2.130 2.080 2.120 21,537 +0.00(+0.00%)
Jul 05, 2017 2.060 2.130 2.060 2.120 61,829 +0.00(+0.00%)
Jul 04, 2017 2.150 2.190 2.090 2.120 34,510 +0.06(+2.91%)
Jul 03, 2017 2.060 2.060 2.060 2.060 0 +0.00(+0.00%)
Jun 30, 2017 2.120 2.120 2.050 2.060 33,013 -0.04(-1.90%)
Jun 29, 2017 2.030 2.110 2.030 2.100 31,091 +0.08(+3.96%)
Jun 28, 2017 2.140 2.140 2.020 2.020 139,840 -0.09(-4.27%)
Jun 27, 2017 2.240 2.240 2.110 2.110 30,931 -0.11(-4.95%)
Jun 26, 2017 2.100 2.220 2.100 2.220 138,878 +0.12(+5.71%)
Jun 23, 2017 2.030 2.120 2.020 2.100 37,341 +0.11(+5.53%)
Jun 22, 2017 1.970 2.040 1.970 1.990 21,870 +0.01(+0.51%)
Jun 21, 2017 1.980 2.070 1.980 1.980 38,604 +0.00(+0.00%)
Jun 20, 2017 2.060 2.060 1.960 1.980 87,003 -0.08(-3.88%)
Jun 19, 2017 2.060 2.120 2.050 2.060 21,907 -0.01(-0.48%)
Jun 16, 2017 2.070 2.140 2.030 2.070 41,197 +0.00(+0.00%)
Jun 15, 2017 2.060 2.100 2.060 2.070 14,149 -0.02(-0.96%)
Jun 14, 2017 2.100 2.110 2.090 2.090 10,756 -0.05(-2.34%)
Jun 13, 2017 2.040 2.170 2.030 2.140 29,074 +0.09(+4.39%)
Jun 12, 2017 2.160 2.200 2.050 2.050 33,512 -0.11(-5.09%)
Jun 09, 2017 2.150 2.200 2.150 2.160 21,281 -0.03(-1.37%)
Jun 08, 2017 2.070 2.220 2.050 2.190 64,732 +0.12(+5.80%)
Jun 07, 2017 2.030 2.070 2.000 2.070 64,157 +0.05(+2.48%)
Jun 06, 2017 2.060 2.080 2.010 2.020 61,999 -0.06(-2.88%)
Jun 05, 2017 2.100 2.130 2.080 2.080 58,757 +0.01(+0.48%)
Jun 02, 2017 2.030 2.130 2.030 2.070 76,495 +0.04(+1.97%)
Jun 01, 2017 2.110 2.140 2.030 2.030 141,467 -0.08(-3.79%)
May 31, 2017 2.150 2.150 2.080 2.110 84,157 -0.03(-1.40%)
May 30, 2017 2.200 2.210 2.140 2.140 58,412 -0.05(-2.28%)
May 29, 2017 2.170 2.250 2.170 2.190 46,975 +0.03(+1.39%)
May 26, 2017 2.150 2.160 2.080 2.160 53,082 +0.06(+2.86%)
May 25, 2017 2.160 2.210 2.100 2.100 74,546 -0.05(-2.33%)
May 24, 2017 2.260 2.260 2.140 2.150 86,096 -0.10(-4.44%)
May 23, 2017 2.260 2.300 2.230 2.250 46,461 -0.03(-1.32%)
May 19, 2017 2.240 2.300 2.240 2.280 39,084 +0.06(+2.70%)
May 18, 2017 2.200 2.240 2.150 2.220 57,305 +0.04(+1.83%)
May 17, 2017 2.250 2.320 2.180 2.180 135,803 -0.09(-3.96%)
May 16, 2017 2.290 2.350 2.260 2.270 91,196 -0.02(-0.87%)
May 15, 2017 2.340 2.430 2.260 2.290 68,118 -0.08(-3.38%)
May 12, 2017 2.260 2.400 2.260 2.370 73,393 +0.09(+3.95%)
May 11, 2017 2.290 2.340 2.260 2.280 37,452 +0.00(+0.00%)
May 10, 2017 2.290 2.420 2.280 2.280 80,428 -0.02(-0.87%)
May 09, 2017 2.320 2.450 2.300 2.300 118,274 -0.08(-3.36%)
May 08, 2017 2.170 2.380 2.170 2.380 65,239 +0.21(+9.68%)
May 05, 2017 2.120 2.220 2.120 2.170 144,946 +0.06(+2.84%)
May 04, 2017 2.260 2.260 2.100 2.110 193,453 -0.16(-7.05%)
May 03, 2017 2.340 2.380 2.270 2.270 127,260 -0.08(-3.40%)
May 02, 2017 2.470 2.470 2.350 2.350 81,591 -0.11(-4.47%)
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.