Energy Fuels Inc (TSX: EFR )

10.07 CAD +0.01 (+0.10%)
Streaming Delayed Price Updated: 12:14 PM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 7.050 7.150 6.760 6.810 25,182 -0.24(-3.40%)
Oct 30, 2014 7.200 7.200 7.010 7.050 10,193 -0.05(-0.70%)
Oct 29, 2014 7.200 6.920 7.100 13,011 +0.18(+2.60%)
Oct 28, 2014 6.760 6.920 6.750 6.920 8,770 +0.14(+2.06%)
Oct 27, 2014 6.800 6.800 6.750 6.780 2,620 -0.04(-0.59%)
Oct 24, 2014 6.840 6.850 6.750 6.820 8,840 +0.05(+0.74%)
Oct 23, 2014 6.740 6.790 6.740 6.770 11,715 +0.04(+0.59%)
Oct 22, 2014 6.860 6.920 6.730 6.730 9,164 -0.17(-2.46%)
Oct 21, 2014 6.850 6.940 6.830 6.900 7,302 +0.03(+0.44%)
Oct 20, 2014 6.940 6.940 6.820 6.870 3,815 -0.03(-0.43%)
Oct 17, 2014 6.720 6.950 6.670 6.900 13,674 +0.34(+5.18%)
Oct 16, 2014 6.460 6.700 6.430 6.560 8,798 -0.07(-1.06%)
Oct 15, 2014 6.660 6.670 6.240 6.630 27,710 -0.04(-0.60%)
Oct 14, 2014 6.780 6.810 6.660 6.670 21,787 -0.24(-3.47%)
Oct 10, 2014 6.910 6.910 6.910 0 -0.20(-2.81%)
Oct 09, 2014 7.380 7.470 7.000 7.110 18,299 -0.34(-4.56%)
Oct 08, 2014 7.230 7.500 7.200 7.450 18,062 +0.13(+1.78%)
Oct 07, 2014 7.070 7.320 7.050 7.320 18,414 +0.16(+2.23%)
Oct 06, 2014 7.110 7.240 7.020 7.160 5,398 +0.05(+0.70%)
Oct 03, 2014 7.270 7.500 7.070 7.110 13,015 -0.23(-3.13%)
Oct 02, 2014 7.310 7.440 7.070 7.340 20,265 -0.06(-0.81%)
Oct 01, 2014 7.360 7.430 7.030 7.400 52,615 -0.10(-1.33%)
Sep 30, 2014 7.320 7.500 7.320 7.500 11,747 +0.09(+1.21%)
Sep 29, 2014 7.300 7.520 7.290 7.410 9,921 +0.00(+0.00%)
Sep 26, 2014 7.280 7.670 7.230 7.410 23,818 +0.13(+1.79%)
Sep 25, 2014 7.430 7.750 7.220 7.280 37,339 -0.44(-5.70%)
Sep 24, 2014 7.800 7.850 7.700 7.720 18,095 -0.03(-0.39%)
Sep 23, 2014 7.750 7.890 7.750 7.750 13,142 -0.02(-0.26%)
Sep 22, 2014 7.960 8.010 7.760 7.770 19,633 -0.37(-4.55%)
Sep 19, 2014 8.110 8.150 7.910 8.140 52,271 -0.05(-0.61%)
Sep 18, 2014 8.080 8.200 7.990 8.190 22,291 +0.11(+1.36%)
Sep 17, 2014 7.920 8.090 7.920 8.080 23,766 +0.06(+0.75%)
Sep 16, 2014 7.950 8.050 7.950 8.020 9,203 +0.04(+0.50%)
Sep 15, 2014 7.990 8.080 7.930 7.980 9,537 -0.12(-1.48%)
Sep 12, 2014 7.840 8.110 7.810 8.100 17,044 +0.15(+1.89%)
Sep 11, 2014 8.040 8.100 7.840 7.950 20,069 -0.09(-1.12%)
Sep 10, 2014 7.930 8.110 7.930 8.040 10,066 +0.19(+2.42%)
Sep 09, 2014 7.760 8.000 7.760 7.850 26,662 +0.17(+2.21%)
Sep 08, 2014 7.930 7.930 7.600 7.680 20,520 -0.24(-3.03%)
Sep 05, 2014 7.970 7.980 7.890 7.920 16,290 +0.02(+0.25%)
Sep 04, 2014 8.370 8.380 7.890 7.900 24,030 -0.49(-5.84%)
Sep 03, 2014 8.400 8.500 8.310 8.390 17,156 -0.01(-0.12%)
Sep 02, 2014 8.200 8.460 8.200 8.400 32,416 +0.20(+2.44%)
Aug 29, 2014 8.200 8.200 8.200 0 +0.12(+1.49%)
Aug 28, 2014 8.000 8.080 8.000 8.080 29,999 +0.03(+0.37%)
Aug 27, 2014 8.010 8.050 8.000 8.050 20,505 -0.03(-0.37%)
Aug 26, 2014 8.050 8.080 8.000 8.080 22,393 +0.03(+0.37%)
Aug 25, 2014 8.050 8.050 8.000 8.050 13,405 +0.05(+0.63%)
Aug 22, 2014 8.080 7.950 8.000 8,606 -0.04(-0.50%)
Aug 21, 2014 8.030 8.100 7.940 8.040 22,508 -0.08(-0.99%)
Aug 20, 2014 8.100 8.170 8.030 8.120 14,509 +0.02(+0.25%)
Aug 19, 2014 8.050 8.110 8.000 8.100 15,001 -0.01(-0.12%)
Aug 18, 2014 8.010 8.160 7.930 8.110 18,575 +0.10(+1.25%)
Aug 15, 2014 8.090 8.010 8.010 11,068 -0.09(-1.11%)
Aug 14, 2014 8.040 8.100 8.040 8.100 14,447 -0.01(-0.12%)
Aug 13, 2014 8.020 8.150 8.010 8.110 10,931 +0.09(+1.12%)
Aug 12, 2014 8.100 8.100 8.020 8.020 6,349 -0.12(-1.47%)
Aug 11, 2014 8.090 8.220 8.090 8.140 6,384 +0.07(+0.87%)
Aug 08, 2014 8.140 8.180 8.030 8.070 6,241 -0.15(-1.82%)
Aug 07, 2014 8.230 8.310 8.020 8.220 20,243 +0.00(+0.00%)
Aug 06, 2014 8.150 8.220 8.150 8.220 9,980 +0.04(+0.49%)
Aug 05, 2014 8.320 8.320 8.110 8.180 12,645 -0.04(-0.49%)
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.