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 29, 2019 2.600 2.640 2.590 2.590 17,900 -0.04(-1.52%)
Nov 28, 2019 2.630 2.640 2.610 2.630 6,037 -0.01(-0.38%)
Nov 27, 2019 2.670 2.670 2.600 2.640 30,914 +0.03(+1.15%)
Nov 26, 2019 2.630 2.650 2.590 2.610 31,068 -0.02(-0.76%)
Nov 25, 2019 2.750 2.750 2.610 2.630 76,320 -0.06(-2.23%)
Nov 22, 2019 2.710 2.720 2.650 2.690 55,090 +0.02(+0.75%)
Nov 21, 2019 2.700 2.720 2.630 2.670 91,526 +0.00(+0.00%)
Nov 20, 2019 2.630 2.720 2.630 2.670 76,045 +0.04(+1.52%)
Nov 19, 2019 2.680 2.690 2.600 2.630 48,505 -0.08(-2.95%)
Nov 18, 2019 2.700 2.750 2.560 2.710 115,621 -0.01(-0.37%)
Nov 15, 2019 2.750 2.770 2.650 2.720 64,394 -0.02(-0.73%)
Nov 14, 2019 2.740 2.750 2.680 2.740 62,717 +0.03(+1.11%)
Nov 13, 2019 2.600 2.720 2.560 2.710 90,953 +0.12(+4.63%)
Nov 12, 2019 2.580 2.620 2.560 2.590 61,995 +0.01(+0.39%)
Nov 11, 2019 2.540 2.580 2.510 2.580 72,704 +0.04(+1.57%)
Nov 08, 2019 2.630 2.630 2.520 2.540 90,712 -0.09(-3.42%)
Nov 07, 2019 2.680 2.680 2.610 2.630 46,083 -0.04(-1.50%)
Nov 06, 2019 2.720 2.740 2.670 2.670 38,497 -0.06(-2.20%)
Nov 05, 2019 2.740 2.820 2.660 2.730 103,190 -0.01(-0.36%)
Nov 04, 2019 2.600 2.760 2.590 2.740 100,998 +0.13(+4.98%)
Nov 01, 2019 2.650 2.770 2.600 2.610 81,076 -0.02(-0.76%)
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%)
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.