Energy Fuels Inc (TSX: EFR )

6.340 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 11.54 12.25 11.29 11.51 790,977 +0.06(+0.52%)
Mar 30, 2022 11.57 12.20 11.41 11.45 695,168 -0.06(-0.52%)
Mar 29, 2022 11.13 11.66 10.66 11.51 672,725 +0.04(+0.35%)
Mar 28, 2022 11.82 11.84 11.36 11.47 549,395 -0.55(-4.58%)
Mar 25, 2022 12.73 12.77 11.95 12.02 870,317 -0.73(-5.73%)
Mar 24, 2022 12.53 12.87 11.97 12.75 767,024 +0.32(+2.57%)
Mar 23, 2022 12.95 13.27 12.38 12.43 679,796 -0.33(-2.59%)
Mar 22, 2022 12.74 12.91 12.23 12.76 866,457 +0.05(+0.39%)
Mar 21, 2022 12.36 13.28 12.36 12.71 1,154,563 +0.48(+3.92%)
Mar 18, 2022 11.91 12.40 11.68 12.23 933,918 +0.27(+2.26%)
Mar 17, 2022 10.82 12.14 10.65 11.96 973,592 +1.43(+13.58%)
Mar 16, 2022 11.04 11.10 10.10 10.53 1,021,995 -0.05(-0.47%)
Mar 15, 2022 10.53 10.88 10.05 10.58 1,220,176 -0.29(-2.67%)
Mar 14, 2022 11.62 11.75 10.63 10.87 1,181,221 -1.33(-10.90%)
Mar 11, 2022 12.62 12.79 11.97 12.20 1,067,465 -0.55(-4.31%)
Mar 10, 2022 12.49 13.34 12.28 12.75 1,374,638 +0.37(+2.99%)
Mar 09, 2022 11.45 12.77 11.15 12.38 1,167,069 +0.71(+6.08%)
Mar 08, 2022 11.42 12.19 10.83 11.67 1,543,107 +0.65(+5.90%)
Mar 07, 2022 10.99 11.73 10.82 11.02 1,066,126 +0.66(+6.37%)
Mar 04, 2022 10.43 10.92 9.730 10.36 1,374,681 -0.80(-7.17%)
Mar 03, 2022 11.25 11.30 10.50 11.16 907,064 +0.04(+0.36%)
Mar 02, 2022 10.86 11.48 10.74 11.12 910,097 +0.45(+4.22%)
Mar 01, 2022 10.63 10.93 10.24 10.67 1,080,882 +0.24(+2.30%)
Feb 28, 2022 9.940 10.44 9.830 10.43 1,279,955 +0.88(+9.21%)
Feb 25, 2022 9.300 9.550 9.040 9.550 745,475 +0.35(+3.80%)
Feb 24, 2022 7.980 9.250 7.980 9.200 1,067,622 +0.99(+12.06%)
Feb 23, 2022 8.240 8.590 8.130 8.210 632,880 +0.21(+2.63%)
Feb 22, 2022 7.780 8.130 7.720 8.000 579,563 +0.05(+0.63%)
Feb 18, 2022 7.950 0 -0.33(-3.99%)
Feb 17, 2022 8.640 8.870 8.260 8.280 401,703 -0.35(-4.06%)
Feb 16, 2022 8.820 8.970 8.570 8.630 470,458 -0.17(-1.93%)
Feb 15, 2022 8.570 8.850 8.480 8.800 384,620 +0.31(+3.65%)
Feb 14, 2022 8.630 8.850 8.460 8.490 393,956 -0.21(-2.41%)
Feb 11, 2022 8.840 9.030 8.530 8.700 851,599 -0.20(-2.25%)
Feb 10, 2022 8.850 9.410 8.770 8.900 930,418 -0.26(-2.84%)
Feb 09, 2022 8.680 9.210 8.680 9.160 1,117,978 +0.77(+9.18%)
Feb 08, 2022 8.250 8.430 8.080 8.390 499,529 +0.15(+1.82%)
Feb 07, 2022 8.260 8.400 8.050 8.240 615,515 +0.08(+0.98%)
Feb 04, 2022 7.900 8.330 7.820 8.160 1,993,161 +0.34(+4.35%)
Feb 03, 2022 7.980 7.730 7.820 636,518 -0.36(-4.40%)
Feb 02, 2022 8.640 8.690 8.000 8.180 931,256 -0.21(-2.50%)
Feb 01, 2022 7.980 8.560 7.820 8.390 980,286 +0.53(+6.74%)
Jan 31, 2022 7.590 7.860 7.860 681,876 +0.45(+6.07%)
Jan 28, 2022 7.180 7.440 6.970 7.410 825,223 +0.18(+2.49%)
Jan 27, 2022 7.660 7.760 7.150 7.230 1,343,776 -0.27(-3.60%)
Jan 26, 2022 8.170 8.220 7.490 7.500 1,035,928 -0.41(-5.18%)
Jan 25, 2022 7.790 7.970 7.550 7.910 665,439 -0.04(-0.50%)
Jan 24, 2022 7.240 7.980 7.120 7.950 1,054,592 +0.10(+1.27%)
Jan 21, 2022 8.010 8.280 7.760 7.850 1,770,071 -0.43(-5.19%)
Jan 20, 2022 8.630 8.860 8.230 8.280 501,797 -0.23(-2.70%)
Jan 19, 2022 8.590 8.860 8.340 8.510 705,108 +0.17(+2.04%)
Jan 18, 2022 8.790 8.930 8.340 8.340 833,784 -0.66(-7.33%)
Jan 17, 2022 9.040 9.100 8.890 9.000 95,238 +0.05(+0.56%)
Jan 14, 2022 8.950 9.250 8.640 8.950 886,398 -0.07(-0.78%)
Jan 13, 2022 10.03 10.14 9.010 9.020 1,132,094 -1.02(-10.16%)
Jan 12, 2022 10.37 10.85 10.02 10.04 1,694,646 -0.20(-1.95%)
Jan 11, 2022 10.31 10.42 9.780 10.24 864,519 -0.05(-0.49%)
Jan 10, 2022 10.39 10.50 10.01 10.29 578,048 -0.27(-2.56%)
Jan 07, 2022 10.13 10.59 9.680 10.56 993,633 +0.61(+6.13%)
Jan 06, 2022 11.35 11.35 9.840 9.950 1,303,425 -1.00(-9.13%)
Jan 05, 2022 11.23 11.97 10.88 10.95 1,286,450 +0.14(+1.30%)
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.