Energy Fuels Inc (TSX: EFR )

7.990 CAD -0.880 (-9.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 4.190 4.410 4.120 4.360 144,603 +0.20(+4.81%)
Nov 29, 2018 4.220 4.290 4.080 4.160 117,846 -0.09(-2.12%)
Nov 28, 2018 4.120 4.290 4.000 4.250 229,656 +0.16(+3.91%)
Nov 27, 2018 4.090 4.130 3.970 4.090 201,227 +0.01(+0.25%)
Nov 26, 2018 4.180 4.310 4.020 4.080 138,414 -0.09(-2.16%)
Nov 23, 2018 4.250 4.250 4.090 4.170 127,921 -0.09(-2.11%)
Nov 22, 2018 4.270 4.290 4.120 4.260 52,204 -0.03(-0.70%)
Nov 21, 2018 4.290 4.500 4.250 4.290 372,808 +0.05(+1.18%)
Nov 20, 2018 4.190 4.260 3.950 4.240 296,359 +0.03(+0.71%)
Nov 19, 2018 4.260 4.430 4.150 4.210 260,958 -0.03(-0.71%)
Nov 16, 2018 4.330 4.330 4.130 4.240 166,135 -0.09(-2.08%)
Nov 15, 2018 4.020 4.430 4.020 4.330 390,756 +0.28(+6.91%)
Nov 14, 2018 4.290 4.320 3.970 4.050 309,597 -0.15(-3.57%)
Nov 13, 2018 4.400 4.500 4.170 4.200 354,459 -0.21(-4.76%)
Nov 12, 2018 4.800 4.800 4.390 4.410 479,387 -0.39(-8.12%)
Nov 09, 2018 4.910 5.000 4.640 4.800 415,746 -0.05(-1.03%)
Nov 08, 2018 4.990 5.160 4.810 4.850 439,678 -0.16(-3.19%)
Nov 07, 2018 4.900 5.110 4.890 5.010 557,596 +0.15(+3.09%)
Nov 06, 2018 5.240 5.380 4.750 4.860 1,167,972 -0.49(-9.16%)
Nov 05, 2018 4.480 5.360 4.230 5.350 1,162,111 +0.81(+17.84%)
Nov 02, 2018 4.430 4.630 4.420 4.540 319,271 +0.14(+3.18%)
Nov 01, 2018 4.400 4.550 4.240 4.400 311,077 +0.00(+0.00%)
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%)
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.