Energy Fuels Inc (TSX: EFR )

10.35 CAD +0.13 (+1.27%)
Streaming Delayed Price Updated: 12:15 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 3.950 4.470 3.900 4.400 675,655 +0.53(+13.70%)
Oct 30, 2018 3.710 3.900 3.670 3.870 217,417 +0.15(+4.03%)
Oct 29, 2018 3.830 3.950 3.640 3.720 253,315 -0.10(-2.62%)
Oct 26, 2018 3.830 3.890 3.700 3.820 222,441 -0.03(-0.78%)
Oct 25, 2018 3.770 3.900 3.680 3.850 230,540 +0.18(+4.90%)
Oct 24, 2018 3.780 3.830 3.660 3.670 216,196 -0.11(-2.91%)
Oct 23, 2018 3.960 3.960 3.730 3.780 212,916 -0.19(-4.79%)
Oct 22, 2018 3.860 4.060 3.850 3.970 247,234 +0.13(+3.39%)
Oct 19, 2018 3.890 3.990 3.780 3.840 182,854 -0.02(-0.52%)
Oct 18, 2018 4.100 4.100 3.850 3.860 357,834 -0.27(-6.54%)
Oct 17, 2018 4.280 4.280 4.070 4.130 258,018 -0.13(-3.05%)
Oct 16, 2018 4.150 4.290 4.150 4.260 383,991 +0.05(+1.19%)
Oct 15, 2018 4.210 4.220 4.080 4.210 157,333 +0.06(+1.45%)
Oct 12, 2018 4.260 4.300 4.110 4.150 283,768 -0.03(-0.72%)
Oct 11, 2018 4.170 4.310 4.060 4.180 630,497 -0.12(-2.79%)
Oct 10, 2018 4.750 4.790 4.220 4.300 808,591 -0.38(-8.12%)
Oct 09, 2018 4.480 4.790 4.390 4.680 665,570 +0.38(+8.84%)
Oct 05, 2018 4.300 4.300 4.300 0 -0.15(-3.37%)
Oct 04, 2018 4.420 4.630 4.370 4.450 338,755 +0.06(+1.37%)
Oct 03, 2018 4.270 4.520 4.270 4.390 622,909 +0.15(+3.54%)
Oct 02, 2018 4.250 4.320 4.100 4.240 216,460 +0.09(+2.17%)
Oct 01, 2018 4.310 4.310 4.110 4.150 192,630 -0.07(-1.66%)
Sep 28, 2018 4.250 4.370 4.210 4.220 244,427 +0.01(+0.24%)
Sep 27, 2018 4.130 4.330 4.080 4.210 341,869 +0.29(+7.40%)
Sep 26, 2018 4.000 4.010 3.890 3.920 90,342 -0.08(-2.00%)
Sep 25, 2018 4.020 4.140 3.950 4.000 121,771 -0.05(-1.23%)
Sep 24, 2018 4.030 4.210 3.950 4.050 248,433 -0.15(-3.57%)
Sep 21, 2018 4.250 4.270 4.140 4.200 120,972 -0.03(-0.71%)
Sep 20, 2018 4.240 4.280 4.160 4.230 114,594 -0.01(-0.24%)
Sep 19, 2018 4.170 4.390 4.170 4.240 302,712 +0.05(+1.19%)
Sep 18, 2018 3.970 4.270 3.970 4.190 478,902 +0.17(+4.23%)
Sep 17, 2018 4.060 4.150 4.010 4.020 104,875 -0.09(-2.19%)
Sep 14, 2018 4.190 4.190 4.060 4.110 85,826 -0.04(-0.96%)
Sep 13, 2018 4.100 4.230 3.980 4.150 250,800 +0.09(+2.22%)
Sep 12, 2018 3.720 4.110 3.710 4.060 236,976 +0.36(+9.73%)
Sep 11, 2018 3.680 3.770 3.640 3.700 107,385 +0.01(+0.27%)
Sep 10, 2018 3.820 3.900 3.680 3.690 147,566 -0.10(-2.64%)
Sep 07, 2018 3.750 3.820 3.570 3.790 224,747 -0.01(-0.26%)
Sep 06, 2018 3.940 4.060 3.760 3.800 156,798 -0.15(-3.80%)
Sep 05, 2018 4.120 4.140 3.880 3.950 215,455 -0.18(-4.36%)
Sep 04, 2018 4.150 4.230 4.110 4.130 124,898 -0.01(-0.24%)
Aug 31, 2018 4.140 4.140 4.140 0 +0.05(+1.22%)
Aug 30, 2018 4.200 4.230 4.060 4.090 109,268 -0.09(-2.15%)
Aug 29, 2018 4.100 4.210 4.050 4.180 156,019 +0.03(+0.72%)
Aug 28, 2018 4.070 4.210 4.050 4.150 165,202 +0.02(+0.48%)
Aug 27, 2018 4.200 4.300 4.030 4.130 325,488 -0.11(-2.59%)
Aug 24, 2018 4.350 4.370 4.220 4.240 161,529 -0.07(-1.62%)
Aug 23, 2018 4.340 4.640 4.260 4.310 459,297 +0.01(+0.23%)
Aug 22, 2018 4.230 4.310 4.180 4.300 164,418 +0.07(+1.65%)
Aug 21, 2018 4.260 4.310 4.210 4.230 97,697 -0.04(-0.94%)
Aug 20, 2018 4.380 4.410 4.220 4.270 226,217 -0.05(-1.16%)
Aug 17, 2018 4.300 4.440 4.260 4.320 132,401 -0.05(-1.14%)
Aug 16, 2018 4.330 4.480 4.320 4.370 184,183 +0.05(+1.16%)
Aug 15, 2018 4.400 4.650 4.130 4.320 502,057 -0.07(-1.59%)
Aug 14, 2018 4.020 4.450 3.980 4.390 360,822 +0.37(+9.20%)
Aug 13, 2018 4.060 4.150 3.930 4.020 281,071 -0.05(-1.23%)
Aug 10, 2018 4.210 4.250 4.050 4.070 204,314 -0.14(-3.33%)
Aug 09, 2018 4.280 4.330 4.160 4.210 233,588 -0.11(-2.55%)
Aug 08, 2018 4.350 4.450 4.210 4.320 194,790 -0.09(-2.04%)
Aug 07, 2018 4.410 4.600 4.340 4.410 477,653 -0.12(-2.65%)
Aug 03, 2018 4.530 4.530 4.530 0 +0.61(+15.56%)
Aug 02, 2018 3.800 3.920 3.790 3.920 207,575 +0.10(+2.62%)
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.