Energy Fuels Inc (TSX: EFR )

8.130 CAD -0.420 (-4.91%)
Streaming Delayed Price Updated: 4:36 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 2.700 2.710 2.580 2.630 74,570 -0.10(-3.66%)
Oct 30, 2019 2.600 2.760 2.540 2.730 114,853 +0.12(+4.60%)
Oct 29, 2019 2.620 2.620 2.550 2.610 37,545 -0.01(-0.38%)
Oct 28, 2019 2.520 2.650 2.520 2.620 84,616 +0.06(+2.34%)
Oct 25, 2019 2.530 2.570 2.500 2.560 83,890 +0.03(+1.19%)
Oct 24, 2019 2.580 2.580 2.460 2.530 82,710 -0.05(-1.94%)
Oct 23, 2019 2.460 2.590 2.430 2.580 101,310 +0.12(+4.88%)
Oct 22, 2019 2.480 2.490 2.420 2.460 129,736 -0.01(-0.40%)
Oct 21, 2019 2.530 2.540 2.460 2.470 64,454 -0.06(-2.37%)
Oct 18, 2019 2.540 2.600 2.490 2.530 67,946 -0.04(-1.56%)
Oct 17, 2019 2.440 2.580 2.440 2.570 141,966 +0.16(+6.64%)
Oct 16, 2019 2.440 2.450 2.350 2.410 80,936 -0.04(-1.63%)
Oct 15, 2019 2.640 2.640 2.450 2.450 139,785 -0.18(-6.84%)
Oct 11, 2019 2.630 2.630 2.630 0 -0.10(-3.66%)
Oct 10, 2019 2.650 2.920 2.580 2.730 553,660 +0.10(+3.80%)
Oct 09, 2019 2.650 2.650 2.580 2.630 60,792 -0.01(-0.38%)
Oct 08, 2019 2.590 2.670 2.530 2.640 130,364 +0.05(+1.93%)
Oct 07, 2019 2.660 2.680 2.570 2.590 106,663 -0.05(-1.89%)
Oct 04, 2019 2.530 2.640 2.510 2.640 73,748 +0.12(+4.76%)
Oct 03, 2019 2.450 2.560 2.420 2.520 150,772 +0.09(+3.70%)
Oct 02, 2019 2.470 2.480 2.400 2.430 120,301 -0.05(-2.02%)
Oct 01, 2019 2.490 2.610 2.450 2.480 81,059 -0.08(-3.13%)
Sep 30, 2019 2.520 2.620 2.390 2.560 171,875 +0.02(+0.79%)
Sep 27, 2019 2.620 2.650 2.490 2.540 137,205 -0.10(-3.79%)
Sep 26, 2019 2.630 2.660 2.600 2.640 68,539 +0.01(+0.38%)
Sep 25, 2019 2.700 2.700 2.530 2.630 145,373 -0.02(-0.75%)
Sep 24, 2019 2.740 2.750 2.630 2.650 75,936 -0.08(-2.93%)
Sep 23, 2019 2.630 2.760 2.620 2.730 100,137 +0.10(+3.80%)
Sep 20, 2019 2.720 2.720 2.630 2.630 85,414 -0.10(-3.66%)
Sep 19, 2019 2.700 2.750 2.610 2.730 109,536 +0.03(+1.11%)
Sep 18, 2019 2.710 2.740 2.670 2.700 116,801 -0.04(-1.46%)
Sep 17, 2019 2.780 2.780 2.690 2.740 101,585 +0.00(+0.00%)
Sep 16, 2019 2.730 2.770 2.670 2.740 142,007 +0.00(+0.00%)
Sep 13, 2019 2.750 2.760 2.650 2.740 123,830 +0.02(+0.74%)
Sep 12, 2019 2.690 2.740 2.620 2.720 130,881 +0.02(+0.74%)
Sep 11, 2019 2.640 2.730 2.600 2.700 197,894 +0.06(+2.27%)
Sep 10, 2019 2.600 2.700 2.550 2.640 159,020 +0.04(+1.54%)
Sep 09, 2019 2.660 2.730 2.510 2.600 304,909 -0.07(-2.62%)
Sep 06, 2019 2.500 2.710 2.460 2.670 458,436 +0.19(+7.66%)
Sep 05, 2019 2.520 2.520 2.450 2.480 105,264 +0.01(+0.40%)
Sep 04, 2019 2.550 2.550 2.440 2.470 123,696 -0.08(-3.14%)
Sep 03, 2019 2.490 2.550 2.400 2.550 185,976 +0.13(+5.37%)
Aug 30, 2019 2.420 2.420 2.420 0 +0.10(+4.31%)
Aug 29, 2019 2.280 2.400 2.280 2.320 140,239 -0.02(-0.85%)
Aug 28, 2019 2.210 2.380 2.160 2.340 125,408 +0.13(+5.88%)
Aug 27, 2019 2.250 2.310 2.130 2.210 113,727 -0.03(-1.34%)
Aug 26, 2019 2.210 2.340 2.210 2.240 111,891 +0.04(+1.82%)
Aug 23, 2019 2.250 2.280 2.150 2.200 180,352 -0.08(-3.51%)
Aug 22, 2019 2.350 2.380 2.250 2.280 103,880 -0.06(-2.56%)
Aug 21, 2019 2.300 2.390 2.280 2.340 201,069 +0.07(+3.08%)
Aug 20, 2019 2.250 2.310 2.200 2.270 160,986 +0.07(+3.18%)
Aug 19, 2019 2.120 2.240 2.120 2.200 137,553 +0.11(+5.26%)
Aug 16, 2019 2.110 2.160 2.070 2.090 104,377 +0.06(+2.96%)
Aug 15, 2019 2.090 2.120 2.000 2.030 136,838 -0.08(-3.79%)
Aug 14, 2019 2.170 2.200 2.080 2.110 184,650 -0.07(-3.21%)
Aug 13, 2019 2.220 2.220 2.120 2.180 94,610 -0.04(-1.80%)
Aug 12, 2019 2.100 2.220 2.050 2.220 168,640 +0.13(+6.22%)
Aug 09, 2019 2.200 2.200 2.080 2.090 193,721 -0.07(-3.24%)
Aug 08, 2019 2.060 2.220 2.060 2.160 528,893 +0.10(+4.85%)
Aug 07, 2019 2.100 2.100 2.010 2.060 235,393 -0.05(-2.37%)
Aug 06, 2019 2.250 2.290 2.050 2.110 606,120 -0.20(-8.66%)
Aug 02, 2019 2.310 2.310 2.310 0 -0.04(-1.70%)
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.